FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
2.820 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.830 2.840 2.810 2.820 168,953 -0.01(-0.35%)
Sep 18, 2014 2.810 2.850 2.690 2.830 180,848 -0.01(-0.35%)
Sep 17, 2014 2.970 2.970 2.830 2.840 111,442 -0.14(-4.70%)
Sep 16, 2014 3.080 3.090 2.980 2.980 85,060 -0.10(-3.25%)
Sep 15, 2014 3.110 3.120 3.080 3.080 92,297 -0.01(-0.32%)
Sep 12, 2014 3.080 3.130 3.053 3.090 92,852 +0.01(+0.32%)
Sep 11, 2014 3.010 3.140 3.010 3.080 88,505 +0.06(+1.99%)
Sep 10, 2014 3.030 3.040 3.010 3.020 114,139 -0.01(-0.33%)
Sep 09, 2014 3.100 3.180 3.030 3.030 154,664 -0.05(-1.62%)
Sep 08, 2014 3.300 3.360 3.080 3.080 307,333 -0.22(-6.67%)
Sep 05, 2014 3.310 3.340 3.300 3.300 115,852 -0.01(-0.30%)
Sep 04, 2014 3.340 3.370 3.300 3.310 68,611 -0.04(-1.19%)
Sep 03, 2014 3.330 3.380 3.330 3.350 47,227 +0.03(+0.90%)
Sep 02, 2014 3.380 3.437 3.330 3.320 214,462 -0.03(-0.90%)
Aug 29, 2014 3.350 3.350 3.350 0 -0.03(-0.89%)
Aug 28, 2014 3.300 3.380 3.300 3.380 35,108 +0.06(+1.81%)
Aug 27, 2014 3.340 3.490 3.270 3.320 348,581 -0.01(-0.30%)
Aug 26, 2014 3.270 3.350 3.250 3.330 127,083 +0.04(+1.22%)
Aug 25, 2014 3.340 3.340 3.210 3.290 169,128 -0.06(-1.79%)
Aug 22, 2014 3.250 3.390 3.250 3.350 167,783 +0.08(+2.45%)
Aug 21, 2014 3.210 3.270 3.210 3.270 89,754 +0.05(+1.55%)
Aug 20, 2014 3.240 3.250 3.190 3.220 110,567 +0.02(+0.63%)
Aug 19, 2014 3.220 3.300 3.170 3.200 111,258 -0.02(-0.62%)
Aug 18, 2014 3.140 3.220 3.100 3.220 119,190 +0.10(+3.21%)
Aug 15, 2014 3.130 3.159 3.070 3.120 241,805 +0.00(+0.00%)
Aug 14, 2014 3.080 3.120 3.050 3.120 86,798 +0.03(+0.97%)
Aug 13, 2014 3.090 3.120 3.050 3.090 77,577 -0.01(-0.32%)
Aug 12, 2014 3.030 3.100 3.030 3.100 161,918 +0.06(+1.97%)
Aug 11, 2014 3.060 3.080 3.040 3.040 122,469 -0.01(-0.33%)
Aug 08, 2014 3.050 3.050 3.020 3.050 98,858 +0.00(+0.00%)
Aug 07, 2014 3.130 3.130 3.050 3.050 76,881 -0.05(-1.61%)
Aug 06, 2014 3.030 3.160 3.013 3.100 119,587 +0.04(+1.31%)
Aug 05, 2014 3.020 3.100 3.001 3.060 102,676 +0.02(+0.66%)
Aug 04, 2014 3.060 3.130 3.040 3.040 203,904 -0.02(-0.65%)
Aug 01, 2014 3.220 3.220 3.040 3.060 213,036 -0.16(-4.97%)
Jul 31, 2014 3.150 3.240 3.100 3.220 286,793 +0.03(+0.94%)
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%)
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