FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
3.720 USD  +0.050 (+1.36%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.720 3.800 3.610 3.720 158,787 +0.05(+1.36%)
Dec 18, 2014 3.630 3.700 3.610 3.670 94,522 +0.04(+1.10%)
Dec 17, 2014 3.450 3.650 3.450 3.630 104,860 +0.17(+4.91%)
Dec 16, 2014 3.400 3.460 188,440 -0.12(-3.35%)
Dec 15, 2014 3.220 3.650 3.220 3.580 251,092 +0.36(+11.18%)
Dec 12, 2014 3.180 3.330 3.180 3.220 149,496 +0.04(+1.26%)
Dec 11, 2014 3.280 3.300 3.140 3.180 73,712 -0.07(-2.15%)
Dec 10, 2014 3.390 3.400 3.240 3.250 110,785 -0.18(-5.25%)
Dec 09, 2014 3.340 3.460 3.270 3.430 165,465 +0.09(+2.69%)
Dec 08, 2014 3.400 3.400 3.265 3.340 84,725 -0.04(-1.18%)
Dec 05, 2014 3.240 3.390 3.180 3.380 84,141 +0.13(+4.00%)
Dec 04, 2014 3.180 3.270 3.180 3.250 72,161 +0.06(+1.88%)
Dec 03, 2014 3.150 3.250 3.142 3.190 78,249 +0.04(+1.27%)
Dec 02, 2014 3.110 3.200 3.110 3.150 44,637 +0.04(+1.29%)
Dec 01, 2014 3.160 3.160 3.080 3.110 40,193 -0.06(-1.89%)
Nov 28, 2014 3.220 3.240 3.170 3.170 14,004 -0.08(-2.46%)
Nov 26, 2014 3.250 3.250 3.250 0 +0.03(+0.93%)
Nov 25, 2014 3.180 3.240 3.100 3.220 77,756 +0.09(+2.88%)
Nov 24, 2014 3.140 3.200 3.100 3.130 51,217 -0.03(-0.95%)
Nov 21, 2014 3.180 3.250 3.100 3.160 108,207 +0.01(+0.32%)
Nov 20, 2014 3.070 3.180 3.050 3.150 116,763 +0.10(+3.28%)
Nov 19, 2014 3.070 3.163 3.050 3.050 39,262 -0.05(-1.61%)
Nov 18, 2014 3.050 3.170 3.050 3.100 60,954 +0.03(+0.98%)
Nov 17, 2014 3.090 3.100 3.040 3.070 35,181 -0.05(-1.60%)
Nov 14, 2014 2.980 3.140 2.970 3.120 130,240 +0.08(+2.63%)
Nov 13, 2014 3.030 3.040 2.990 3.040 137,771 +0.03(+1.00%)
Nov 12, 2014 3.000 3.060 2.950 3.010 34,112 -0.04(-1.31%)
Nov 11, 2014 3.020 3.050 2.970 3.050 17,045 +0.01(+0.33%)
Nov 10, 2014 3.060 3.110 2.990 3.040 95,679 +0.04(+1.33%)
Nov 07, 2014 2.920 3.000 2.880 3.000 27,394 +0.04(+1.35%)
Nov 06, 2014 2.880 2.960 2.870 2.960 78,968 +0.01(+0.34%)
Nov 05, 2014 2.870 2.950 2.855 2.950 44,847 +0.06(+2.08%)
Nov 04, 2014 2.890 2.890 2.800 2.890 66,489 +0.01(+0.35%)
Nov 03, 2014 2.910 2.930 2.813 2.880 84,568 -0.05(-1.71%)
Oct 31, 2014 2.950 2.960 2.880 2.930 96,365 -0.02(-0.68%)
Oct 30, 2014 3.030 3.060 2.910 2.950 41,077 -0.07(-2.32%)
Oct 29, 2014 3.090 3.110 2.980 3.020 35,914 -0.12(-3.82%)
Oct 28, 2014 3.000 3.150 3.000 3.140 35,682 +0.09(+2.95%)
Oct 27, 2014 3.080 3.110 3.110 3.050 24,549 -0.06(-1.93%)
Oct 24, 2014 3.020 3.110 3.020 3.110 40,254 +0.06(+1.97%)
Oct 23, 2014 3.030 3.050 3.030 3.050 35,369 +0.01(+0.33%)
Oct 22, 2014 3.040 3.040 50,445 +0.05(+1.67%)
Oct 21, 2014 2.970 3.020 2.930 2.990 88,515 +0.04(+1.36%)
Oct 20, 2014 2.900 2.950 2.900 2.950 45,398 +0.06(+2.08%)
Oct 17, 2014 2.960 2.970 2.890 2.890 56,341 -0.08(-2.69%)
Oct 16, 2014 2.920 2.970 2.920 2.970 48,652 -0.01(-0.34%)
Oct 15, 2014 2.940 2.980 2.920 2.980 26,143 +0.02(+0.68%)
Oct 14, 2014 2.960 2.970 2.940 2.960 57,152 -0.01(-0.34%)
Oct 13, 2014 2.950 2.970 2.920 2.970 41,829 +0.00(+0.00%)
Oct 10, 2014 2.950 2.970 2.940 2.970 286,228 +0.00(+0.00%)
Oct 09, 2014 2.950 2.980 2.950 2.970 57,502 +0.01(+0.34%)
Oct 08, 2014 2.940 2.980 2.931 2.960 51,373 +0.01(+0.34%)
Oct 07, 2014 2.930 2.960 2.930 2.950 67,882 +0.01(+0.34%)
Oct 06, 2014 2.930 2.969 2.920 2.940 60,669 +0.00(+0.00%)
Oct 03, 2014 2.970 3.000 2.940 2.940 24,583 -0.03(-1.01%)
Oct 02, 2014 2.950 2.990 2.930 2.970 30,444 +0.02(+0.68%)
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