FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP. (NY: IMN)
4.620 USD  -0.060 (-1.28%)
Streaming Delayed Price  /  Updated: 11:52 AM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 4.660 4.680 4.580 4.680 98,669 +0.02(+0.43%)
May 27, 2015 4.650 4.680 4.630 4.660 115,093 +0.01(+0.22%)
May 26, 2015 4.600 4.660 4.580 4.650 74,905 +0.04(+0.87%)
May 22, 2015 4.610 4.610 4.610 0 -0.11(-2.33%)
May 21, 2015 4.610 4.750 4.600 4.720 113,905 +0.13(+2.83%)
May 20, 2015 4.570 4.660 4.505 4.590 92,579 +0.04(+0.88%)
May 19, 2015 4.590 4.680 4.540 4.550 83,647 -0.03(-0.66%)
May 18, 2015 4.500 4.650 4.490 4.580 113,660 +0.10(+2.23%)
May 15, 2015 4.410 4.560 4.380 4.480 72,559 +0.06(+1.36%)
May 14, 2015 4.390 4.420 4.350 4.420 53,996 +0.06(+1.38%)
May 13, 2015 4.350 4.390 4.290 4.360 76,778 +0.02(+0.46%)
May 12, 2015 4.130 4.360 4.110 4.340 81,505 +0.21(+5.08%)
May 11, 2015 4.080 4.180 4.080 4.130 27,237 +0.01(+0.24%)
May 08, 2015 4.130 4.200 4.010 4.120 64,242 -0.06(-1.44%)
May 07, 2015 3.700 4.190 3.700 4.180 140,637 +0.48(+12.97%)
May 06, 2015 3.850 4.030 3.630 3.700 125,264 -0.40(-9.76%)
May 05, 2015 4.200 4.200 4.020 4.100 58,927 -0.10(-2.38%)
May 04, 2015 4.080 4.200 4.060 4.200 39,699 +0.11(+2.69%)
May 01, 2015 4.090 4.130 4.050 4.090 38,207 +0.00(+0.00%)
Apr 30, 2015 4.090 4.140 4.050 4.090 55,959 +0.00(+0.00%)
Apr 29, 2015 4.150 4.190 4.060 4.090 41,865 -0.11(-2.62%)
Apr 28, 2015 4.110 4.200 4.070 4.200 30,811 +0.09(+2.19%)
Apr 27, 2015 4.160 4.210 4.090 4.110 42,261 -0.05(-1.20%)
Apr 24, 2015 4.310 4.320 4.100 4.160 77,334 -0.11(-2.58%)
Apr 23, 2015 4.150 4.270 4.090 4.270 142,645 +0.12(+2.89%)
Apr 22, 2015 4.200 4.230 4.040 4.150 118,559 -0.03(-0.72%)
Apr 21, 2015 4.190 4.260 4.090 4.180 88,676 +0.03(+0.72%)
Apr 20, 2015 4.140 4.180 4.070 4.150 78,304 +0.04(+0.97%)
Apr 17, 2015 4.060 4.110 4.010 4.110 56,288 +0.01(+0.24%)
Apr 16, 2015 4.030 4.120 3.980 4.100 591,818 +0.07(+1.74%)
Apr 15, 2015 3.971 4.040 3.971 4.030 100,361 +0.00(+0.00%)
Apr 14, 2015 4.010 4.050 3.990 4.030 40,208 -0.02(-0.49%)
Apr 13, 2015 4.000 4.050 3.920 4.050 20,695 +0.03(+0.75%)
Apr 10, 2015 3.950 4.040 3.920 4.020 66,674 +0.07(+1.77%)
Apr 09, 2015 3.920 3.980 3.920 3.950 13,948 +0.01(+0.25%)
Apr 08, 2015 3.990 4.074 3.890 3.940 32,339 -0.07(-1.75%)
Apr 07, 2015 4.000 4.050 3.990 4.010 14,080 -0.01(-0.25%)
Apr 06, 2015 3.990 4.090 3.900 4.020 96,062 -0.03(-0.74%)
Apr 02, 2015 4.050 4.050 4.050 0 +0.05(+1.25%)
Apr 01, 2015 4.000 4.020 3.835 4.000 102,534 -0.03(-0.74%)
Mar 31, 2015 4.090 4.090 3.950 4.030 47,023 -0.03(-0.74%)
Mar 30, 2015 4.100 4.100 3.913 4.060 71,341 +0.08(+2.01%)
Mar 27, 2015 3.980 3.980 3.810 3.980 69,031 -0.03(-0.75%)
Mar 26, 2015 4.020 4.070 3.910 4.010 37,641 -0.04(-0.99%)
Mar 25, 2015 4.040 4.060 3.880 4.050 75,944 +0.00(+0.00%)
Mar 24, 2015 4.000 4.050 3.950 4.050 27,509 +0.05(+1.25%)
Mar 23, 2015 3.960 4.090 3.850 4.000 57,301 +0.06(+1.52%)
Mar 20, 2015 4.100 4.160 3.940 3.940 108,332 -0.20(-4.83%)
Mar 19, 2015 4.250 4.250 4.120 4.140 23,162 -0.14(-3.27%)
Mar 18, 2015 4.190 4.280 4.070 4.280 123,912 +0.06(+1.42%)
Mar 17, 2015 4.030 4.220 3.959 4.220 132,845 +0.15(+3.69%)
Mar 16, 2015 4.094 4.170 4.010 4.070 45,087 +0.00(+0.00%)
Mar 13, 2015 4.200 4.200 4.040 4.070 42,330 -0.15(-3.55%)
Mar 12, 2015 4.220 4.280 4.110 4.220 79,081 +0.01(+0.24%)
Mar 11, 2015 4.190 4.250 4.080 4.210 29,313 +0.00(+0.00%)
Mar 10, 2015 4.200 4.250 4.066 4.210 53,556 -0.04(-0.94%)
Mar 09, 2015 4.250 4.300 4.170 4.250 69,578 +0.00(+0.00%)
Mar 06, 2015 4.230 4.280 4.150 4.250 49,896 +0.02(+0.47%)
Mar 05, 2015 4.190 4.330 4.190 4.230 52,043 +0.06(+1.44%)
Mar 04, 2015 4.350 4.180 4.170 39,737 -0.01(-0.24%)
Mar 03, 2015 4.050 4.190 4.030 4.180 42,029 +0.08(+1.95%)
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