FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
5.020 USD  -0.360 (-6.69%)
Streaming Delayed Price  /  Updated: 3:17 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 5.310 5.450 5.240 5.380 53,225 +0.11(+2.09%)
Apr 21, 2014 5.180 5.330 5.100 5.270 66,752 +0.06(+1.15%)
Apr 17, 2014 5.210 5.210 5.210 0 -0.02(-0.38%)
Apr 16, 2014 5.190 5.240 5.080 5.230 61,608 +0.07(+1.36%)
Apr 15, 2014 5.270 5.330 5.050 5.160 128,886 -0.10(-1.90%)
Apr 14, 2014 5.350 5.420 5.170 5.260 119,033 -0.01(-0.19%)
Apr 11, 2014 5.290 5.410 5.240 5.270 93,513 -0.08(-1.50%)
Apr 10, 2014 5.670 5.670 5.330 5.350 123,588 -0.31(-5.48%)
Apr 09, 2014 5.580 5.670 5.470 5.660 112,529 +0.12(+2.17%)
Apr 08, 2014 5.300 5.650 5.300 5.540 172,963 +0.24(+4.53%)
Apr 07, 2014 5.470 5.670 5.240 5.300 227,013 -0.26(-4.68%)
Apr 04, 2014 5.950 5.950 5.500 5.560 179,576 -0.33(-5.60%)
Apr 03, 2014 5.930 5.990 5.820 5.890 198,560 -0.02(-0.34%)
Apr 02, 2014 6.020 6.040 5.870 5.910 181,254 -0.12(-1.99%)
Apr 01, 2014 5.810 6.040 5.770 6.030 143,732 +0.26(+4.51%)
Mar 31, 2014 5.720 5.820 5.670 5.770 165,833 +0.06(+1.05%)
Mar 28, 2014 5.770 5.975 5.710 5.710 81,753 -0.08(-1.38%)
Mar 27, 2014 5.880 5.999 5.790 5.790 65,874 -0.11(-1.86%)
Mar 26, 2014 6.240 6.240 5.880 5.900 133,770 -0.27(-4.38%)
Mar 25, 2014 6.200 6.270 6.150 6.170 83,150 -0.01(-0.16%)
Mar 24, 2014 6.200 6.290 5.970 6.180 154,495 -0.01(-0.16%)
Mar 21, 2014 6.250 6.250 6.170 6.190 597,997 -0.04(-0.64%)
Mar 20, 2014 6.170 6.260 6.150 6.230 89,636 +0.08(+1.30%)
Mar 19, 2014 6.280 6.300 6.090 6.150 177,607 -0.13(-2.07%)
Mar 18, 2014 6.250 6.300 6.200 6.280 188,374 +0.06(+0.96%)
Mar 17, 2014 6.120 6.270 6.050 6.220 157,678 +0.14(+2.30%)
Mar 14, 2014 5.840 6.160 5.840 6.080 191,189 +0.19(+3.23%)
Mar 13, 2014 6.210 6.210 5.760 5.890 226,126 -0.29(-4.69%)
Mar 12, 2014 6.080 6.190 6.001 6.180 119,716 +0.07(+1.15%)
Mar 11, 2014 6.140 6.300 6.050 6.110 141,372 -0.10(-1.61%)
Mar 10, 2014 6.210 6.290 6.120 6.210 160,143 +0.01(+0.16%)
Mar 07, 2014 6.280 6.310 6.100 6.200 166,340 -0.10(-1.59%)
Mar 06, 2014 6.500 6.500 6.240 6.300 165,235 -0.18(-2.78%)
Mar 05, 2014 6.520 6.530 6.430 6.480 171,348 -0.02(-0.31%)
Mar 04, 2014 6.500 6.600 6.480 6.500 405,898 +0.10(+1.56%)
Mar 03, 2014 6.330 6.500 6.330 6.400 292,210 +0.00(+0.00%)
Feb 28, 2014 6.300 6.430 6.241 6.400 361,827 +0.12(+1.91%)
Feb 27, 2014 5.930 6.290 5.870 6.280 361,367 +0.35(+5.90%)
Feb 26, 2014 5.810 5.960 5.790 5.930 526,423 +0.15(+2.60%)
Feb 25, 2014 5.740 5.850 5.610 5.780 434,394 +0.03(+0.52%)
Feb 24, 2014 5.670 5.810 5.590 5.750 439,615 +0.20(+3.60%)
Feb 21, 2014 5.540 5.570 5.485 5.550 220,199 +0.05(+0.91%)
Feb 20, 2014 5.480 5.570 5.440 5.500 172,453 +0.05(+0.92%)
Feb 19, 2014 5.390 5.521 5.370 5.450 152,914 +0.00(+0.00%)
Feb 18, 2014 5.420 5.740 5.390 5.450 350,614 +0.11(+2.06%)
Feb 14, 2014 5.340 5.340 5.340 0 -0.01(-0.19%)
Feb 13, 2014 5.160 5.350 5.156 5.350 465,396 +0.12(+2.29%)
Feb 12, 2014 5.270 5.360 5.108 5.230 160,537 -0.01(-0.19%)
Feb 11, 2014 5.270 5.300 5.220 5.240 209,048 +0.02(+0.38%)
Feb 10, 2014 5.010 5.250 4.970 5.220 428,839 +0.26(+5.24%)
Feb 07, 2014 5.260 5.260 4.760 4.960 462,689 +0.63(+14.55%)
Feb 06, 2014 4.440 4.550 4.310 4.330 148,066 -0.11(-2.48%)
Feb 05, 2014 4.460 4.560 4.390 4.440 87,240 -0.03(-0.67%)
Feb 04, 2014 4.640 4.650 4.390 4.470 200,102 -0.13(-2.83%)
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