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
Nov 13, 201855.8556.1555.7055.8955.89502,221
Nov 12, 201855.9456.0655.7155.8455.84451,494
Nov 09, 201855.8656.1055.6656.0056.00478,664
Nov 08, 201855.7056.0755.7056.0656.06960,977
Nov 07, 201855.6055.7255.5755.6955.69543,817
Nov 06, 201855.5055.7055.5055.6555.65791,301
Nov 05, 201855.5055.7555.3555.7055.70858,743
Nov 02, 201855.3855.5555.3255.5455.541,200,185
Nov 01, 201855.4055.4955.3155.4655.461,233,726
Oct 31, 201855.3855.3855.2655.3555.351,346,765
Oct 30, 201855.3055.4055.2555.3455.341,416,643
Oct 29, 201855.3755.4255.2355.2855.281,229,017
Oct 26, 201855.2955.4255.1955.3355.331,798,733
Oct 25, 201855.3555.3555.1555.2855.281,907,063
Oct 24, 201855.3255.3755.2255.2355.231,350,238
Oct 23, 201855.3555.4355.2655.2855.28846,968
Oct 22, 201855.3155.5455.2955.3455.341,217,759
Oct 19, 201855.4155.4155.2555.3055.301,220,482
Oct 18, 201855.6355.6355.3455.3655.36804,857
Oct 17, 201855.3855.5055.2455.4755.471,953,221
Oct 16, 201855.4255.4855.3355.3655.361,434,121
Oct 15, 201855.3555.4455.2155.3555.352,090,621
Oct 12, 201855.3255.4055.2655.3655.363,124,698
Oct 11, 201855.0855.5055.0755.2955.294,757,656
Oct 10, 201855.4855.5055.0655.1155.1110,660,449
Oct 09, 201842.9043.6442.5043.0643.06814,747
Oct 08, 201843.8343.8842.3543.0043.00269,437
Oct 05, 201844.3344.5743.4043.8843.88259,736
Oct 04, 201845.2045.2044.0344.3844.38191,523
Oct 03, 201844.6545.6944.2245.2345.23185,025
Oct 02, 201845.2345.2344.0944.4244.42285,860
Oct 01, 201846.7546.9245.1545.2345.23264,151
Sep 28, 201846.2046.7046.0046.4546.45153,711
Sep 27, 201846.5046.7545.9246.2546.25143,457
Sep 26, 201846.9047.4046.2546.4046.40269,607
Sep 25, 201847.4247.4246.0046.6546.65181,604
Sep 24, 201845.7546.9545.3346.7546.75245,586
Sep 21, 201846.3046.8045.3545.6045.60770,217
Sep 20, 201846.8047.3346.0046.3046.30184,863
Sep 19, 201846.4046.7545.7046.6046.60453,266
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.