Imax Corp (NY: IMAX )

16.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.63 27.46 26.37 27.33 648,382 +1.01(+3.84%)
Mar 28, 2014 26.48 26.64 26.27 26.32 475,844 -0.10(-0.38%)
Mar 27, 2014 26.47 26.63 26.30 26.42 326,084 -0.13(-0.49%)
Mar 26, 2014 26.79 26.86 26.28 26.55 382,185 -0.14(-0.52%)
Mar 25, 2014 27.05 27.10 26.45 26.69 360,719 -0.17(-0.63%)
Mar 24, 2014 27.37 27.44 26.45 26.86 389,799 -0.49(-1.79%)
Mar 21, 2014 27.95 27.99 27.27 27.35 430,951 -0.41(-1.48%)
Mar 20, 2014 28.00 28.36 27.66 27.76 514,030 -0.03(-0.11%)
Mar 19, 2014 27.84 28.13 27.71 27.79 253,151 +0.05(+0.18%)
Mar 18, 2014 28.22 28.53 27.66 27.74 486,528 -0.50(-1.77%)
Mar 17, 2014 27.90 28.27 27.86 28.24 332,866 +0.50(+1.80%)
Mar 14, 2014 27.63 27.86 27.55 27.74 427,551 +0.03(+0.11%)
Mar 13, 2014 28.04 28.40 27.48 27.71 396,124 -0.31(-1.11%)
Mar 12, 2014 28.20 28.31 27.28 28.02 712,717 -0.30(-1.06%)
Mar 11, 2014 28.52 28.84 28.17 28.32 525,024 -0.14(-0.49%)
Mar 10, 2014 27.85 28.50 27.72 28.46 622,882 +0.64(+2.30%)
Mar 07, 2014 27.33 27.83 27.19 27.82 377,632 +0.57(+2.09%)
Mar 06, 2014 27.28 27.57 27.03 27.25 413,242 -0.10(-0.37%)
Mar 05, 2014 26.58 27.41 26.39 27.35 619,617 +0.87(+3.29%)
Mar 04, 2014 26.29 26.50 25.97 26.48 438,599 +0.46(+1.77%)
Mar 03, 2014 26.54 26.64 25.98 26.02 628,178 -0.73(-2.73%)
Feb 28, 2014 26.92 27.16 26.68 26.75 545,733 -0.18(-0.67%)
Feb 27, 2014 26.61 27.03 26.25 26.93 308,951 +0.25(+0.94%)
Feb 26, 2014 26.91 27.06 26.46 26.68 369,451 -0.24(-0.89%)
Feb 25, 2014 26.98 27.23 26.83 26.92 451,366 -0.14(-0.52%)
Feb 24, 2014 27.24 27.25 26.92 27.06 583,252 -0.13(-0.48%)
Feb 21, 2014 27.10 27.59 27.03 27.19 835,833 +0.17(+0.63%)
Feb 20, 2014 28.00 28.03 26.80 27.02 2,654,106 +0.43(+1.62%)
Feb 19, 2014 25.97 26.62 25.95 26.59 773,565 +0.59(+2.27%)
Feb 18, 2014 26.00 26.12 25.88 26.00 671,127 +0.03(+0.12%)
Feb 14, 2014 26.02 25.97 25.97 25.97 587,000 -0.14(-0.54%)
Feb 13, 2014 26.14 26.36 26.01 26.11 282,141 -0.10(-0.38%)
Feb 12, 2014 26.34 26.42 26.17 26.21 265,892 -0.14(-0.53%)
Feb 11, 2014 26.74 26.74 26.32 26.35 456,847 -0.24(-0.90%)
Feb 10, 2014 26.60 26.80 26.40 26.59 831,945 +0.07(+0.26%)
Feb 07, 2014 26.91 27.05 26.50 26.52 411,678 -0.37(-1.38%)
Feb 06, 2014 26.27 26.95 26.27 26.89 322,862 +0.71(+2.71%)
Feb 05, 2014 26.15 26.32 25.51 26.18 589,872 -0.08(-0.30%)
Feb 04, 2014 26.37 26.65 26.05 26.26 584,412 +0.07(+0.27%)
Feb 03, 2014 27.65 27.72 26.16 26.19 602,078 -1.50(-5.42%)
Jan 31, 2014 27.05 27.70 26.89 27.69 335,609 +0.33(+1.21%)
Jan 30, 2014 27.17 27.66 27.01 27.36 687,116 +0.48(+1.79%)
Jan 29, 2014 27.00 27.21 26.72 26.88 298,871 -0.42(-1.54%)
Jan 28, 2014 27.19 27.39 26.97 27.30 262,912 +0.17(+0.63%)
Jan 27, 2014 27.53 27.58 26.85 27.13 306,330 -0.27(-0.99%)
Jan 24, 2014 27.20 27.60 27.13 27.40 414,924 -0.08(-0.29%)
Jan 23, 2014 27.73 27.80 27.38 27.48 274,791 -0.35(-1.26%)
Jan 22, 2014 27.78 28.02 27.46 27.83 357,133 +0.10(+0.36%)
Jan 21, 2014 27.90 27.95 27.58 27.73 377,838 -0.25(-0.89%)
Jan 17, 2014 28.23 27.98 27.98 27.98 213,600 -0.21(-0.74%)
Jan 16, 2014 27.64 28.31 27.60 28.19 440,587 +0.59(+2.14%)
Jan 15, 2014 27.85 28.34 27.58 27.60 365,733 -0.25(-0.90%)
Jan 14, 2014 28.06 28.24 27.70 27.85 379,692 -0.12(-0.43%)
Jan 13, 2014 28.60 28.77 27.84 27.97 528,657 -0.60(-2.10%)
Jan 10, 2014 28.41 28.71 28.35 28.57 313,329 +0.19(+0.67%)
Jan 09, 2014 28.82 28.99 28.14 28.38 519,678 -0.18(-0.63%)
Jan 08, 2014 28.42 28.64 28.14 28.56 385,081 +0.08(+0.28%)
Jan 07, 2014 28.63 28.74 28.19 28.48 235,446 -0.15(-0.52%)
Jan 06, 2014 29.44 29.45 28.62 28.63 284,332 -0.65(-2.22%)
Jan 03, 2014 29.40 29.56 29.21 29.28 723,469 +0.15(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.