IMPV - Imperva, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 11, 201955.7455.7455.7455.7455.74-
Jan 10, 201955.7455.7455.7455.7455.74-
Jan 09, 201955.7455.7555.7155.7455.74385,044
Jan 08, 201955.7155.7655.7055.7355.732,028,634
Jan 07, 201955.6855.7155.6855.7055.701,011,537
Jan 04, 201955.6855.7055.6755.6855.68733,991
Jan 03, 201955.6855.6955.6655.6755.67652,876
Jan 02, 201955.6555.7355.6555.7355.731,133,119
Dec 31, 201855.6455.7555.6155.6955.69420,753
Dec 28, 201855.6355.6755.5655.6355.63303,384
Dec 27, 201855.5755.6955.5555.6755.67635,579
Dec 26, 201855.5755.7055.5055.6255.621,429,761
Dec 24, 201855.5155.5855.5055.5155.51559,378
Dec 21, 201855.5355.6655.5055.5855.581,153,765
Dec 20, 201855.5355.6055.4855.5055.50907,068
Dec 19, 201855.5955.5955.5155.5555.55958,982
Dec 18, 201855.5555.6355.5055.5155.511,480,283
Dec 17, 201855.4855.5255.4755.5055.501,545,351
Dec 14, 201855.5355.5355.4555.4755.47920,365
Dec 13, 201855.5455.5855.5155.5255.521,691,715
Dec 12, 201855.5555.5955.5255.5255.521,041,653
Dec 11, 201855.5555.6055.5155.5455.541,031,712
Dec 10, 201855.5355.5855.5055.5255.52738,192
Dec 07, 201855.5155.5555.4455.5255.521,312,788
Dec 06, 201855.5055.5455.4755.5255.52986,435
Dec 04, 201855.5055.5455.4655.5155.51478,157
Dec 03, 201855.5355.5355.4255.5355.53330,673
Nov 30, 201855.4655.5255.3555.5155.51541,402
Nov 29, 201855.4555.5455.4255.5155.51830,135
Nov 28, 201855.6655.6655.4555.4955.49898,041
Nov 27, 201855.5255.6055.3955.5055.501,330,154
Nov 26, 201855.9556.4455.7356.2856.28496,135
Nov 23, 201855.8056.0755.6755.9455.94120,595
Nov 21, 201856.0056.0555.8055.8155.81453,271
Nov 20, 201855.9556.0555.7055.8555.85684,420
Nov 19, 201856.0556.1355.9256.0256.02215,078
Nov 16, 201855.9456.1955.8556.0556.05562,452
Nov 15, 201855.9056.2855.4656.0356.03735,870
Nov 14, 201855.9256.0455.8255.8855.88525,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.