FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
3.760 USD  -0.220 (-5.53%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.990 3.990 3.700 3.760 81,837 -0.22(-5.53%)
Jan 29, 2015 3.840 3.980 3.780 3.980 48,053 +0.08(+2.05%)
Jan 28, 2015 3.970 3.980 3.740 3.900 77,448 -0.07(-1.76%)
Jan 27, 2015 3.860 4.000 3.780 3.970 67,462 +0.05(+1.28%)
Jan 26, 2015 3.840 3.960 3.630 3.920 86,293 +0.15(+3.98%)
Jan 23, 2015 3.730 3.820 3.680 3.770 56,247 +0.04(+1.07%)
Jan 22, 2015 3.780 3.825 3.610 3.730 83,160 -0.06(-1.58%)
Jan 21, 2015 3.650 3.800 3.620 3.790 57,710 +0.13(+3.55%)
Jan 20, 2015 3.850 3.850 3.540 3.660 98,862 -0.18(-4.69%)
Jan 16, 2015 3.480 3.850 3.480 3.840 71,758 +0.34(+9.71%)
Jan 15, 2015 3.620 3.490 3.500 62,807 -0.08(-2.23%)
Jan 14, 2015 3.630 3.660 3.570 3.580 41,060 -0.08(-2.19%)
Jan 13, 2015 3.660 74,351 -0.09(-2.40%)
Jan 12, 2015 3.820 3.820 3.750 3.750 42,230 -0.07(-1.83%)
Jan 09, 2015 3.850 3.850 3.790 3.820 36,002 -0.03(-0.78%)
Jan 08, 2015 3.820 3.850 3.817 3.850 94,734 +0.05(+1.32%)
Jan 07, 2015 3.800 3.850 3.720 3.800 64,615 +0.01(+0.26%)
Jan 06, 2015 3.920 3.950 3.750 3.790 1,304,633 -0.14(-3.56%)
Jan 05, 2015 3.900 3.940 3.800 3.930 140,542 +0.01(+0.26%)
Jan 02, 2015 3.790 3.960 3.690 3.920 285,860 +0.13(+3.43%)
Dec 31, 2014 3.790 3.790 3.790 0 -0.14(-3.56%)
Dec 30, 2014 3.830 3.990 3.830 3.930 42,902 +0.03(+0.77%)
Dec 29, 2014 4.160 4.160 3.880 3.900 61,307 -0.23(-5.57%)
Dec 26, 2014 4.070 4.140 3.940 4.130 56,623 +0.05(+1.23%)
Dec 24, 2014 4.080 4.080 4.080 0 -0.05(-1.21%)
Dec 23, 2014 4.020 4.140 4.000 4.130 140,712 +0.14(+3.51%)
Dec 22, 2014 3.770 4.100 3.770 3.990 210,965 +0.27(+7.26%)
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%)
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