Imax Corporation Historical Stock Prices

IMAX 
$26.75
*  
0.31
1.15%
Get IMAX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IMAX now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.18  27.18  26.69  26.75 397,232
07/11/2014 26.99 27.18 26.69 26.75 397,232
07/10/2014 27.07 27.21 26.77 27.06 218,152
07/09/2014 27.31 27.41 27.07 27.4 252,212
07/08/2014 27.77 27.77 26.99 27.27 459,910
07/07/2014 28.05 28.1 27.82 27.94 211,950
07/03/2014 28.5 28.5 28.01 28.24 106,637
07/02/2014 28.33 28.68 28.29 28.44 166,136
07/01/2014 28.43 28.4965 27.99 28.32 306,031
06/30/2014 28.43 28.4965 27.99 28.32 351,945
06/27/2014 27.53 28.02 27.53 27.91 235,547
06/26/2014 27.77 27.99 27.53 27.56 307,660
06/25/2014 28.22 28.2525 27.62 27.75 304,111
06/24/2014 27.92 28.35 27.6908 28.26 314,024
06/23/2014 27.65 27.88 27.33 27.87 406,776
06/20/2014 28.41 28.46 27.71 27.77 246,565
06/19/2014 28.23 28.4 27.94 28.25 313,123
06/18/2014 27.99 28.28 27.76 28.06 259,063
06/17/2014 27.68 28.07 27.61 28.06 336,644
06/16/2014 27.95 28 27.4 27.85 778,529
06/13/2014 26.81 26.99 26.7 26.98 180,344
06/12/2014 26.84 26.91 26.64 26.81 243,996
06/11/2014 26.5 26.93 26.3675 26.92 338,519
06/10/2014 26.22 26.56 26.22 26.53 315,652
06/09/2014 25.98 26.34 25.87 26.31 240,313
06/06/2014 25.99 26.1 25.78 25.92 247,570
06/05/2014 25.33 25.9 25.33 25.88 297,919
06/04/2014 25.56 25.6499 25.27 25.51 297,734
06/03/2014 25.86 26.06 25.46 25.64 351,301
06/02/2014 26.23 26.54 25.5576 26.12 695,958
05/30/2014 25.57 26.25 25.42 26.23 469,492
05/29/2014 25.77 25.8562 25.24 25.65 277,445
05/28/2014 25.45 25.605 25.12 25.55 273,387
05/27/2014 25.14 25.52 24.98 25.4 287,386
05/23/2014 24.84 25.34 24.81 25.09 323,322
05/22/2014 24.87 25.11 24.72 24.87 319,452
05/21/2014 25.11 25.26 24.71 24.77 574,866
05/20/2014 25.39 25.46 24.96 25.08 630,896
05/19/2014 25.04 25.58 24.935 25.52 346,893
05/16/2014 24.78 24.99 24.65 24.98 498,698
05/15/2014 25.09 25.18 24.47 24.79 486,195
05/14/2014 25.85 25.98 25.17 25.19 363,317
05/13/2014 26.23 26.39 25.865 25.88 217,967
05/12/2014 25.73 26.35 25.59 26.04 551,599
05/09/2014 25.15 25.66 25.11 25.56 389,617
05/08/2014 25.23 25.68 25.03 25.13 590,624
05/07/2014 25.75 25.75 25.05 25.25 474,879
05/06/2014 25.86 25.99 25.66 25.72 497,641
05/05/2014 25.87 25.96 25.6 25.88 469,475
05/02/2014 25.92 26.13 25.83 25.99 399,748
05/01/2014 25.62 26.04 25.5 25.88 674,914
04/30/2014 25.6 25.9 25.18 25.64 704,569
04/29/2014 25.62 25.788 25.38 25.62 749,605
04/28/2014 25.96 26 25.23 25.66 737,279
04/25/2014 26.79 26.87 25.65 25.98 902,859
04/24/2014 27.98 28.07 26.209 27.09 1,535,899
04/23/2014 28.08 28.38 27.87 28.23 753,468
04/22/2014 27.97 28.63 27.97 28.24 593,456
04/21/2014 27.91 28.2 27.655 27.96 568,057
04/17/2014 27.89 28.09 27.89 27.96 404,002
04/16/2014 27.86 28.02 27.6 27.99 391,297
04/15/2014 27.22 27.76 27 27.74 695,664
04/14/2014 27.61 27.86 27.115 27.22 362,440
04/11/2014 27.87 28.3 27.39 27.4 782,961
04/10/2014 28.47 28.47 27.85 27.97 462,962
04/09/2014 27.73 28.66 27.64 28.51 646,054
04/08/2014 28.09 28.09 27.15 27.47 1,091,247
04/07/2014 28.02 28.15 27.36 27.67 587,711
04/04/2014 28.38 28.79 27.89 28.12 685,114
04/03/2014 28.04 28.53 27.97 28.14 353,433
04/02/2014 27.95 28.4 27.76 28.06 533,646
04/01/2014 27.29 27.9 27.16 27.88 379,917
03/31/2014 26.63 27.46 26.37 27.33 648,382
03/28/2014 26.48 26.64 26.27 26.32 475,844
03/27/2014 26.47 26.63 26.3 26.42 326,084
03/26/2014 26.79 26.858 26.28 26.55 382,685
03/25/2014 27.05 27.1 26.4533 26.69 360,719
03/24/2014 27.37 27.44 26.453 26.86 389,799
03/21/2014 27.95 27.99 27.27 27.35 430,951
03/20/2014 28 28.359 27.66 27.76 514,030
03/19/2014 27.84 28.14 27.71 27.79 253,151
03/18/2014 28.22 28.53 27.665 27.74 486,528
03/17/2014 27.9 28.27 27.86 28.24 332,866
03/14/2014 27.63 27.86 27.55 27.74 427,551
03/13/2014 28.04 28.4 27.4825 27.71 396,124
03/12/2014 28.2 28.31 27.28 28.02 712,717
03/11/2014 28.52 28.84 28.17 28.32 525,024
03/10/2014 27.85 28.5 27.72 28.46 622,882
03/07/2014 27.33 27.83 27.19 27.82 377,632
03/06/2014 27.28 27.57 27.03 27.25 413,242
03/05/2014 26.58 27.41 26.39 27.35 619,617
03/04/2014 26.29 26.5 25.97 26.48 438,599
03/03/2014 26.54 26.64 25.98 26.02 628,178
02/28/2014 26.92 27.1599 26.68 26.75 545,733
02/27/2014 26.61 27.03 26.25 26.93 308,951
02/26/2014 26.91 27.06 26.46 26.68 369,451
02/25/2014 26.98 27.23 26.83 26.92 451,366
02/24/2014 27.23 27.25 26.92 27.06 583,252
02/21/2014 27.1 27.59 27.03 27.19 835,833
02/20/2014 28 28.03 26.8 27.02 2,654,786
02/19/2014 25.97 26.62 25.95 26.59 773,565
02/18/2014 26 26.12 25.88 26 671,127
02/14/2014 26.02 26.09 25.69 25.97 587,353
02/13/2014 26.14 26.359 26.01 26.11 282,141
02/12/2014 26.34 26.42 26.17 26.21 265,892
02/11/2014 26.74 26.74 26.32 26.35 456,847
02/10/2014 26.6 26.8 26.4 26.59 831,945
02/07/2014 26.91 27.055 26.5 26.52 411,678
02/06/2014 26.27 26.945 26.27 26.89 322,862
02/05/2014 26.15 26.32 25.51 26.18 589,872
02/04/2014 26.37 26.65 26.05 26.26 584,412
02/03/2014 27.65 27.72 26.16 26.19 602,078
01/31/2014 27.05 27.705 26.89 27.69 335,609
01/30/2014 27.17 27.66 27.01 27.36 687,116
01/29/2014 27 27.27 26.7212 26.88 298,871
01/28/2014 27.19 27.39 26.97 27.3 262,912
01/27/2014 27.53 27.58 26.85 27.13 306,330
01/24/2014 27.2 27.6 27.13 27.4 414,924
01/23/2014 27.73 27.8 27.38 27.48 274,791
01/22/2014 27.78 28.02 27.46 27.83 357,133
01/21/2014 27.9 27.95 27.5848 27.73 377,838
01/17/2014 28.23 28.43 27.97 27.98 213,631
01/16/2014 27.64 28.31 27.6 28.19 440,587
01/15/2014 27.92 28.34 27.58 27.6 365,733
01/14/2014 28.06 28.28 27.7 27.85 379,692
01/13/2014 28.6 28.77 27.84 27.97 528,657
01/10/2014 28.41 28.71 28.35 28.57 313,329
01/09/2014 28.82 28.99 28.14 28.38 519,678
01/08/2014 28.42 28.635 28.14 28.56 385,081
01/07/2014 28.63 28.738 28.19 28.48 235,446
01/06/2014 29.44 29.449 28.619 28.63 284,332
01/03/2014 29.4 29.56 29.21 29.28 723,469
01/02/2014 29.34 29.43 28.99 29.13 321,146
12/31/2013 29.32 29.73 29.24 29.48 351,719
12/30/2013 28.79 29.23 28.64 29.22 492,564
12/27/2013 28.97 29.08 28.66 28.75 286,538
12/26/2013 29.02 29.14 28.78 28.87 218,573
12/24/2013 28.96 29 28.82 28.91 167,759
12/23/2013 29.16 29.16 28.76 28.9 236,104
12/20/2013 28.99 29.15 28.89 28.97 297,473
12/19/2013 29.7 29.7 28.9 29 313,189
12/18/2013 28.9 29.84 28.61 29.34 709,254
12/17/2013 28.64 28.76 28.36 28.61 236,741
12/16/2013 28.54 28.85 28.32 28.51 301,312
12/13/2013 28.58 28.73 28.33 28.48 247,056
12/12/2013 28.3 28.84 28.08 28.5 379,091
12/11/2013 28.95 28.95 28.3 28.33 303,200
12/10/2013 28.59 28.94 28.44 28.88 368,839
12/09/2013 29.14 29.14 28.3 28.42 410,932
12/06/2013 29.25 29.25 28.7301 29.05 154,419
12/05/2013 28.91 29.16 28.74 29.09 371,017
12/04/2013 28.79 29.22 28.52 29.04 588,237
12/03/2013 29.47 29.47 28.26 28.94 963,492
12/02/2013 30.46 31 29.87 29.96 443,619
11/29/2013 30.58 30.84 30.41 30.83 253,076
11/27/2013 30.77 30.84 30.1 30.56 495,666
11/26/2013 30.7 30.99 30.64 30.79 450,766
11/25/2013 30.52 31.23 30.41 30.7 445,008
11/22/2013 29.89 30.53 29.86 30.5 371,125
11/21/2013 29.77 30.11 29.635 29.97 414,569
11/20/2013 29.82 29.99 29.57 29.77 338,519
11/19/2013 30.36 30.73 29.74 29.75 679,743
11/18/2013 30.7 30.87 30.19 30.26 339,218
11/15/2013 30.56 31.209 30.36 30.69 859,549
11/14/2013 30.21 30.78 30.13 30.5 444,739
11/13/2013 29.58 30.35 29.02 30.22 479,952
11/12/2013 29.54 29.789 29.39 29.65 263,686
11/11/2013 29.31 29.6 28.755 29.55 287,117
11/08/2013 29.21 29.52 29.18 29.39 293,806
11/07/2013 29.82 29.96 29.2 29.28 647,494
11/06/2013 29.65 30.04 29.65 29.87 752,621
11/05/2013 29.06 29.77 28.988 29.68 544,586
11/04/2013 29.31 29.32 29.0101 29.18 245,322
11/01/2013 29.22 29.43 29.08 29.17 443,901
10/31/2013 28.9 29.48 28.74 29.15 446,605
10/30/2013 29.64 29.72 28.93 29 535,563
10/29/2013 29.01 29.61 29.0001 29.56 765,009
10/28/2013 28.78 29.1 28.55 29.09 547,011
10/25/2013 28.91 28.91 28.24 28.78 756,059
10/24/2013 28.48 29.67 27.92 28.94 1,698,108
10/23/2013 27.72 27.74 27.11 27.55 662,039
10/22/2013 27.16 27.74 27.02 27.73 555,613
10/21/2013 26.53 27.19 26.53 27.16 924,414
10/18/2013 26.78 26.85 26.39 26.52 828,168
10/17/2013 26.69 26.84 26.39 26.66 526,373
10/16/2013 26.5 26.84 26.48 26.7 614,771
10/15/2013 26.56 26.82 26.28 26.39 793,726
10/14/2013 26.31 26.85 26.15 26.85 389,649
10/11/2013 26.67 26.85 26.31 26.46 1,004,397
10/10/2013 26.08 26.7 26.01 26.65 848,901
10/09/2013 26.08 26.14 25.28 25.84 889,067
10/08/2013 26.35 26.47 25.99 26.02 1,233,962
10/07/2013 26.99 27.48 26.21 26.35 1,238,479
10/04/2013 25.95 27.39 25.94 27 1,736,998
10/03/2013 28.08 28.27 25.88 25.96 2,906,945
10/02/2013 29.5 29.5 27.95 28.4 1,397,127
10/01/2013 30.15 30.22 29.57 29.7 776,879
09/30/2013 29.93 30.3399 29.85 30.24 652,425
09/27/2013 29.3 30.27 29.0901 30.09 740,499
09/26/2013 29 29.41 28.88 29.21 430,928
09/25/2013 28.98 29.24 28.8 28.97 239,004
09/24/2013 29.18 29.45 28.96 29.13 218,405
09/23/2013 28.92 29.38 28.65 29.18 386,925
09/20/2013 29.36 29.41 28.94 29.05 390,783
09/19/2013 29.43 29.61 29.26 29.37 335,705
09/18/2013 29.18 29.62 29.06 29.5 252,883
09/17/2013 28.74 29.37 28.53 29.3 345,921
09/16/2013 29.3 29.3 28.56 28.63 490,630
09/13/2013 29.11 29.19 28.8 28.95 236,315
09/12/2013 28.88 29.37 28.79 28.93 522,412
09/11/2013 28.95 29.15 28.69 28.99 297,050
09/10/2013 29.03 29.29 28.65 28.93 351,584
09/09/2013 28.38 29.06 28.3106 28.9 472,322
09/06/2013 28.15 28.3597 27.75 28.29 464,286
09/05/2013 27.58 28.28 27.5 28.14 262,297
09/04/2013 27.71 28.25 27.6 27.64 398,657
09/03/2013 27.56 28.48 27.34 27.81 556,566
08/30/2013 27.14 27.45 27.135 27.44 451,048
08/29/2013 26.75 27.5 26.75 27.08 304,582
08/28/2013 26.83 27.08 26.71 26.83 234,331
08/27/2013 27.15 27.46 26.72 26.87 573,607
08/26/2013 27.69 27.72 27.19 27.41 375,115
08/23/2013 27.85 27.956 27.595 27.72 419,458
08/22/2013 27.07 28.08 27.05 27.89 493,474
08/21/2013 26.85 27.32 26.7968 27.07 629,850
08/20/2013 26.06 27.01 26.01 27 505,923
08/19/2013 26.07 26.6 26.02 26.06 329,032
08/16/2013 26.75 26.8799 26.14 26.14 701,058
08/15/2013 26.63 26.84 26.42 26.79 499,207
08/14/2013 26.88 27.35 26.7 26.93 494,430
08/13/2013 26.63 27.33 26.53 27 547,581
08/12/2013 26.54 26.89 26.43 26.65 338,020
08/09/2013 26.98 27.24 26.52 26.73 730,195
08/08/2013 25.77 27 25.77 26.99 1,254,665
08/07/2013 25.57 26.03 25.5 25.74 508,716
08/06/2013 25.55 25.72 25.17 25.66 438,194
08/05/2013 25.45 25.6 25.115 25.26 826,792
08/02/2013 25.95 26 25.4 25.48 585,645
08/01/2013 25.35 25.88 25.2 25.84 758,785
07/31/2013 25.45 25.45 25 25.18 318,617
07/30/2013 25.77 25.89 25.22 25.49 361,812
07/29/2013 25.87 26.14 25.58 25.62 398,050
07/26/2013 25.28 25.9 25 25.77 1,013,205
07/25/2013 26.9 27.09 25.55 25.6 3,224,854
07/24/2013 25.3 25.4842 25 25.1 838,538
07/23/2013 25.12 25.35 24.96 25.22 613,768
07/22/2013 25.08 25.236 24.99 25.05 367,041
07/19/2013 25.13 25.3 25 25.11 458,921
07/18/2013 25.4 25.62 25.18 25.25 409,541
07/17/2013 25.86 25.94 25.29 25.39 480,313
07/16/2013 26.49 26.5 25.77 25.83 784,876
07/15/2013 25.1 26.69 25.1 26.42 1,364,303
07/12/2013 25.02 25.43 24.87 24.96 663,489
07/11/2013 25.5 25.58 24.98 25.16 951,152
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?