FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
3.190 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 3.240 3.330 3.170 3.190 122,325 -0.04(-1.24%)
Jul 29, 2014 3.240 3.280 3.200 3.230 84,415 +0.00(+0.00%)
Jul 28, 2014 3.240 3.240 3.150 3.230 164,343 +0.00(+0.00%)
Jul 25, 2014 3.270 3.300 3.200 3.230 57,312 -0.06(-1.82%)
Jul 24, 2014 3.250 3.320 3.250 3.290 70,867 +0.02(+0.61%)
Jul 23, 2014 3.290 3.290 3.210 3.270 140,501 +0.01(+0.31%)
Jul 22, 2014 3.310 3.310 3.220 3.260 106,941 -0.02(-0.61%)
Jul 21, 2014 3.280 3.310 3.250 3.280 56,442 +0.00(+0.00%)
Jul 18, 2014 3.260 3.320 3.260 3.280 98,495 +0.01(+0.31%)
Jul 17, 2014 3.290 3.360 3.250 3.270 170,596 -0.07(-2.10%)
Jul 16, 2014 3.390 3.410 3.340 3.340 170,375 -0.04(-1.18%)
Jul 15, 2014 3.380 3.430 3.380 3.380 77,706 -0.02(-0.59%)
Jul 14, 2014 3.380 3.430 3.380 3.400 61,591 +0.04(+1.19%)
Jul 11, 2014 3.380 3.390 3.360 3.360 85,050 -0.02(-0.59%)
Jul 10, 2014 3.370 3.410 3.360 3.380 190,195 +0.01(+0.30%)
Jul 09, 2014 3.390 3.430 3.370 3.370 113,348 -0.03(-0.88%)
Jul 08, 2014 3.620 3.620 3.360 3.400 342,027 -0.22(-6.08%)
Jul 07, 2014 3.610 3.651 3.560 3.620 314,190 +0.00(+0.00%)
Jul 03, 2014 3.620 3.620 3.620 0 +0.06(+1.69%)
Jul 02, 2014 3.360 3.670 3.360 3.560 424,213 +0.20(+5.95%)
Jul 01, 2014 3.440 3.500 3.350 3.360 601,325 -0.08(-2.33%)
Jun 30, 2014 3.400 3.580 3.370 3.440 1,082,470 +0.04(+1.18%)
Jun 27, 2014 3.260 3.420 3.250 3.400 3,302,486 +0.13(+3.98%)
Jun 26, 2014 3.320 3.320 3.260 3.270 193,757 -0.04(-1.21%)
Jun 25, 2014 3.320 3.350 3.220 3.310 275,643 -0.03(-0.90%)
Jun 24, 2014 3.340 3.390 3.330 3.340 290,204 +0.00(+0.00%)
Jun 23, 2014 3.370 3.400 3.330 3.340 278,185 -0.02(-0.60%)
Jun 20, 2014 3.400 3.400 3.305 3.360 425,907 -0.02(-0.59%)
Jun 19, 2014 3.420 3.420 3.330 3.380 174,222 -0.01(-0.29%)
Jun 18, 2014 3.380 3.430 3.370 3.390 144,305 +0.02(+0.59%)
Jun 17, 2014 3.380 3.450 3.370 3.370 279,319 -0.02(-0.59%)
Jun 16, 2014 3.380 3.440 3.350 3.390 243,979 -0.01(-0.29%)
Jun 13, 2014 3.400 3.480 3.350 3.400 292,170 +0.00(+0.00%)
Jun 12, 2014 3.480 3.500 3.400 3.400 172,284 -0.07(-2.02%)
Jun 11, 2014 3.510 3.610 3.450 3.470 142,567 -0.05(-1.42%)
Jun 10, 2014 3.460 3.570 3.455 3.520 185,870 +0.08(+2.33%)
Jun 06, 2014 3.370 3.490 3.350 3.440 182,851 +0.10(+2.99%)
Jun 05, 2014 3.340 3.370 3.300 3.340 326,974 +0.02(+0.60%)
Jun 04, 2014 3.360 3.380 3.250 3.320 324,469 -0.04(-1.19%)
Jun 03, 2014 3.410 3.490 3.260 3.360 299,812 -0.06(-1.75%)
Jun 02, 2014 3.420 3.490 3.410 3.420 158,121 -0.01(-0.29%)
May 30, 2014 3.560 3.580 3.400 3.430 239,708 -0.11(-3.11%)
May 29, 2014 3.690 3.720 3.510 3.540 146,541 -0.16(-4.32%)
May 28, 2014 3.770 3.810 3.680 3.700 61,079 -0.06(-1.60%)
May 27, 2014 3.770 3.820 3.720 3.760 72,315 +0.05(+1.35%)
May 23, 2014 3.710 3.710 3.710 0 +0.01(+0.27%)
May 22, 2014 3.680 3.730 3.660 3.700 42,995 +0.05(+1.37%)
May 21, 2014 3.740 3.840 3.620 3.650 138,465 -0.03(-0.82%)
May 20, 2014 3.770 3.785 3.600 3.680 231,340 -0.11(-2.90%)
May 19, 2014 3.780 3.855 3.710 3.790 105,652 +0.01(+0.26%)
May 16, 2014 3.660 3.780 3.660 3.780 236,728 +0.12(+3.28%)
May 15, 2014 3.660 3.690 3.650 3.660 162,169 -0.04(-1.08%)
May 14, 2014 3.680 3.740 3.635 3.700 147,427 -0.01(-0.27%)
May 13, 2014 3.740 3.770 3.610 3.710 251,577 -0.02(-0.54%)
May 12, 2014 3.640 3.760 3.560 3.730 169,245 +0.11(+3.04%)
May 09, 2014 3.540 3.690 3.490 3.620 160,325 +0.05(+1.40%)
May 08, 2014 3.730 3.820 3.570 3.570 170,738 -0.15(-4.03%)
May 07, 2014 3.790 3.840 3.670 3.720 201,251 -0.11(-2.87%)
May 06, 2014 3.900 3.950 3.780 3.830 199,620 -0.11(-2.79%)
May 05, 2014 4.010 4.060 3.900 3.940 162,560 -0.12(-2.96%)
May 02, 2014 4.330 4.410 4.020 4.060 230,571 -0.26(-6.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More