Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imax Corp (NY: IMAX )

16.01 -1.07 (-6.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.00 38.19 37.71 37.88 467,451 -0.06(-0.16%)
Nov 27, 2015 37.88 38.06 37.45 37.94 114,292 -0.05(-0.13%)
Nov 25, 2015 37.38 37.99 37.99 37.99 307,100 +0.61(+1.63%)
Nov 24, 2015 37.29 37.38 36.67 37.38 890,602 -0.29(-0.77%)
Nov 23, 2015 38.06 38.22 37.62 37.67 646,491 -0.45(-1.18%)
Nov 20, 2015 39.00 39.01 38.09 38.12 1,154,092 -0.73(-1.88%)
Nov 19, 2015 38.63 38.90 38.27 38.85 357,709 +0.18(+0.47%)
Nov 18, 2015 38.63 38.90 38.05 38.67 492,753 +0.09(+0.23%)
Nov 17, 2015 38.17 39.15 37.83 38.58 648,679 +0.51(+1.34%)
Nov 16, 2015 37.70 38.09 37.47 38.07 480,572 +0.41(+1.09%)
Nov 13, 2015 38.34 38.41 37.33 37.66 940,778 -0.91(-2.36%)
Nov 12, 2015 39.33 39.51 38.38 38.57 952,761 -0.83(-2.11%)
Nov 11, 2015 39.61 39.63 39.28 39.40 739,140 +0.05(+0.13%)
Nov 10, 2015 39.27 39.38 39.18 39.35 635,425 +0.02(+0.05%)
Nov 09, 2015 39.15 39.47 39.04 39.33 580,812 +0.16(+0.41%)
Nov 06, 2015 38.79 39.44 38.76 39.17 873,377 +0.38(+0.98%)
Nov 05, 2015 38.69 38.85 38.27 38.79 924,528 +0.08(+0.21%)
Nov 04, 2015 38.80 39.09 37.91 38.71 547,302 +0.03(+0.08%)
Nov 03, 2015 38.93 39.50 38.65 38.68 815,423 -0.26(-0.67%)
Nov 02, 2015 38.50 39.75 38.18 38.94 1,449,531 +0.55(+1.43%)
Oct 30, 2015 37.92 38.91 37.54 38.39 1,005,801 +0.11(+0.29%)
Oct 29, 2015 37.99 38.75 37.85 38.28 1,453,965 +0.11(+0.29%)
Oct 28, 2015 37.90 39.87 37.81 38.17 1,401,347 +0.19(+0.50%)
Oct 27, 2015 37.71 38.72 37.42 37.98 768,015 +0.27(+0.72%)
Oct 26, 2015 37.33 37.82 36.76 37.71 437,679 +0.14(+0.37%)
Oct 23, 2015 37.96 37.97 37.37 37.57 410,341 -0.02(-0.05%)
Oct 22, 2015 36.90 37.63 36.78 37.59 412,280 +0.78(+2.12%)
Oct 21, 2015 37.42 37.64 36.62 36.81 405,032 -0.37(-1.00%)
Oct 20, 2015 37.56 37.87 36.83 37.18 588,239 -0.42(-1.12%)
Oct 19, 2015 36.71 37.63 36.58 37.60 465,336 +0.87(+2.37%)
Oct 16, 2015 36.42 36.77 35.85 36.73 340,752 +0.35(+0.96%)
Oct 15, 2015 35.80 36.39 35.80 36.38 501,202 +0.69(+1.93%)
Oct 14, 2015 36.24 36.49 35.66 35.69 538,846 -0.57(-1.57%)
Oct 13, 2015 36.74 36.97 36.20 36.26 620,096 -0.64(-1.73%)
Oct 12, 2015 36.80 37.73 36.63 36.90 589,194 +0.40(+1.10%)
Oct 09, 2015 35.38 36.58 35.15 36.50 679,537 +1.36(+3.87%)
Oct 08, 2015 35.04 35.41 34.02 35.14 831,154 +0.09(+0.26%)
Oct 07, 2015 35.05 35.42 33.67 35.05 693,853 -0.10(-0.28%)
Oct 06, 2015 34.57 35.38 34.57 35.15 619,390 +0.55(+1.59%)
Oct 05, 2015 34.01 34.66 33.92 34.60 642,706 +0.87(+2.58%)
Oct 02, 2015 33.03 33.77 32.73 33.73 697,840 +0.43(+1.29%)
Oct 01, 2015 33.67 33.90 32.28 33.30 923,547 -0.49(-1.45%)
Sep 30, 2015 32.31 34.17 32.31 33.79 1,067,739 +1.75(+5.46%)
Sep 29, 2015 31.63 32.12 31.22 32.04 774,899 +0.45(+1.42%)
Sep 28, 2015 32.45 32.45 31.42 31.59 456,819 -0.86(-2.65%)
Sep 25, 2015 33.01 33.09 32.09 32.45 884,261 -0.06(-0.18%)
Sep 24, 2015 32.65 32.81 31.65 32.51 786,093 -0.22(-0.67%)
Sep 23, 2015 33.96 34.13 32.47 32.73 756,380 -1.24(-3.65%)
Sep 22, 2015 33.66 34.03 33.06 33.97 1,070,835 -0.22(-0.64%)
Sep 21, 2015 34.17 34.65 33.77 34.19 638,737 +0.08(+0.23%)
Sep 18, 2015 33.90 34.74 33.79 34.11 667,256 -0.18(-0.52%)
Sep 17, 2015 33.75 35.44 33.67 34.29 1,138,529 +0.44(+1.30%)
Sep 16, 2015 32.50 33.96 32.23 33.85 1,230,438 +1.07(+3.26%)
Sep 15, 2015 31.30 32.83 31.16 32.78 919,254 +1.56(+5.00%)
Sep 14, 2015 31.16 31.26 30.93 31.22 304,836 +0.00(+0.00%)
Sep 11, 2015 31.29 31.47 31.01 31.22 441,217 -0.19(-0.60%)
Sep 10, 2015 31.88 32.00 31.21 31.41 508,219 -0.60(-1.87%)
Sep 09, 2015 31.91 32.80 31.91 32.01 1,169,740 +0.42(+1.33%)
Sep 08, 2015 31.24 31.63 30.91 31.59 352,684 +0.82(+2.66%)
Sep 04, 2015 30.58 30.77 30.77 30.77 404,300 -0.21(-0.68%)
Sep 03, 2015 30.81 31.38 30.66 30.98 502,656 +0.26(+0.85%)
Sep 02, 2015 30.68 30.75 30.19 30.72 497,649 +0.54(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.