FinancialContent is the trusted provider of stock market information to the media industry.
IMATION CORP (NY: IMN)
1.700 USD  +0.020 (+1.19%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 1.670 1.720 1.670 1.700 49,916 +0.02(+1.19%)
May 26, 2016 1.670 1.690 1.660 1.680 120,306 +0.01(+0.60%)
May 25, 2016 1.700 1.720 1.650 1.670 121,281 -0.03(-1.76%)
May 24, 2016 1.620 1.720 1.620 1.700 145,861 +0.07(+4.29%)
May 23, 2016 1.600 1.690 1.600 1.630 95,609 +0.02(+1.24%)
May 20, 2016 1.650 1.760 1.580 1.610 56,580 -0.02(-1.23%)
May 19, 2016 1.545 1.672 1.545 1.630 97,804 -0.01(-0.61%)
May 18, 2016 1.650 1.660 1.610 1.640 33,359 +0.00(+0.00%)
May 17, 2016 1.610 1.650 1.580 1.640 97,699 +0.02(+1.23%)
May 16, 2016 1.620 1.650 1.598 1.620 41,708 +0.01(+0.62%)
May 13, 2016 1.580 1.620 1.550 1.610 106,348 +0.04(+2.55%)
May 12, 2016 1.620 1.620 1.523 1.570 121,013 -0.03(-1.88%)
May 11, 2016 1.700 1.700 1.565 1.600 226,663 -0.08(-4.76%)
May 10, 2016 1.750 1.760 1.620 1.680 231,662 -0.04(-2.33%)
May 09, 2016 1.680 1.750 1.619 1.720 87,678 +0.04(+2.38%)
May 06, 2016 1.600 1.700 1.570 1.680 98,119 +0.06(+3.70%)
May 05, 2016 1.680 1.770 1.600 1.620 136,071 -0.06(-3.57%)
May 04, 2016 1.590 1.690 1.560 1.680 162,075 +0.10(+6.33%)
May 03, 2016 1.600 1.660 1.580 1.580 139,868 -0.02(-1.25%)
May 02, 2016 1.590 1.630 1.570 1.600 74,469 +0.03(+1.91%)
Apr 29, 2016 1.580 1.610 1.550 1.570 114,396 -0.01(-0.63%)
Apr 28, 2016 1.630 1.650 1.560 1.580 85,473 -0.02(-1.25%)
Apr 27, 2016 1.560 1.620 1.560 1.600 71,520 +0.05(+3.23%)
Apr 26, 2016 1.520 1.617 1.490 1.550 73,124 +0.02(+1.31%)
Apr 25, 2016 1.590 1.610 1.490 1.530 63,464 -0.08(-4.97%)
Apr 22, 2016 1.530 1.630 1.530 1.610 108,108 +0.08(+5.23%)
Apr 21, 2016 1.540 1.550 1.500 1.530 42,758 +0.00(+0.00%)
Apr 20, 2016 1.540 1.580 1.530 1.530 95,142 +0.00(+0.00%)
Apr 19, 2016 1.490 1.530 1.480 1.530 289,174 +0.05(+3.38%)
Apr 18, 2016 1.450 1.490 1.420 1.480 199,696 +0.03(+2.07%)
Apr 15, 2016 1.430 1.470 1.420 1.450 96,471 +0.01(+0.69%)
Apr 14, 2016 1.400 1.450 1.400 1.440 66,382 +0.05(+3.60%)
Apr 13, 2016 1.260 1.400 1.250 1.390 122,734 +0.14(+11.20%)
Apr 12, 2016 1.260 1.290 1.250 1.250 84,766 +0.00(+0.00%)
Apr 11, 2016 1.250 1.290 1.250 1.250 64,661 +0.00(+0.00%)
Apr 08, 2016 1.340 1.365 1.250 1.250 105,403 -0.05(-3.85%)
Apr 07, 2016 1.410 1.440 1.300 1.300 100,010 -0.13(-9.09%)
Apr 06, 2016 1.430 1.460 1.420 1.430 61,930 -0.01(-0.69%)
Apr 05, 2016 1.590 1.620 1.430 1.440 238,631 -0.17(-10.56%)
Apr 04, 2016 1.580 1.660 1.540 1.610 350,486 +0.04(+2.55%)
Apr 01, 2016 1.530 1.570 1.480 1.570 84,833 +0.02(+1.29%)
Mar 31, 2016 1.570 1.590 1.490 1.550 144,808 -0.01(-0.64%)
Mar 30, 2016 1.590 1.600 1.530 1.560 105,071 -0.02(-1.27%)
Mar 29, 2016 1.530 1.590 1.500 1.580 107,689 +0.06(+3.95%)
Mar 28, 2016 1.520 1.550 1.480 1.520 114,805 +0.01(+0.66%)
Mar 24, 2016 1.510 1.510 1.510 0 +0.02(+1.34%)
Mar 23, 2016 1.600 1.600 1.481 1.490 107,818 -0.09(-5.70%)
Mar 22, 2016 1.580 1.600 1.530 1.580 107,005 -0.01(-0.63%)
Mar 21, 2016 1.580 1.620 1.524 1.590 282,928 -0.01(-0.63%)
Mar 18, 2016 1.600 1.650 1.570 1.600 615,662 +0.00(+0.00%)
Mar 17, 2016 1.610 1.660 1.564 1.600 577,122 +0.00(+0.00%)
Mar 16, 2016 1.620 1.620 1.430 1.600 187,108 -0.01(-0.62%)
Mar 15, 2016 1.590 1.650 1.540 1.610 252,444 -0.01(-0.62%)
Mar 14, 2016 1.290 1.640 1.270 1.620 542,869 +0.32(+24.62%)
Mar 11, 2016 1.250 1.320 1.210 1.300 350,969 +0.07(+5.69%)
Mar 10, 2016 1.160 1.240 1.140 1.230 125,988 +0.01(+0.82%)
Mar 09, 2016 1.280 1.280 1.105 1.220 172,769 -0.05(-3.94%)
Mar 08, 2016 1.380 1.490 1.180 1.270 782,396 -0.05(-3.79%)
Mar 07, 2016 1.010 1.330 0.9950 1.320 436,612 +0.36(+36.79%)
Mar 04, 2016 0.8799 1.010 0.8500 0.9650 177,021 +0.11(+13.53%)
Mar 03, 2016 0.8900 0.9180 0.8100 0.8500 338,632 -0.04(-4.49%)
Mar 02, 2016 0.9200 0.9200 0.8180 0.8900 127,550 +0.01(+1.06%)
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