Imax Corporation Historical Stock Prices

IMAX 
$31.34
*  
0.21
0.67%
Get IMAX Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  31.12  31.61  31.08  31.34 711,460
11/24/2014 30.37 31.2 30.37 31.13 437,394
11/21/2014 30.49 30.61 30.27 30.41 394,142
11/20/2014 30.05 30.63 29.82 30.27 570,096
11/19/2014 30.34 30.5 29.94 30.05 386,646
11/18/2014 30.24 30.67 29.7725 30.39 771,782
11/17/2014 30.19 31.1 30.19 30.22 589,178
11/14/2014 30.45 30.68 30.1 30.33 320,307
11/13/2014 30.66 31.09 30.23 30.44 759,188
11/12/2014 30.11 30.8 30.03 30.6 622,990
11/11/2014 29.76 30.5 29.59 30.18 1,344,710
11/10/2014 28.82 29.386 28.72 28.99 586,803
11/07/2014 29.05 29.1 28.59 28.85 471,099
11/06/2014 29.09 29.34 28.8 29 495,992
11/05/2014 29.19 29.9 29.03 29.14 657,706
11/04/2014 29.43 29.61 29.05 29.11 316,454
11/03/2014 29.64 29.95 29.43 29.55 578,491
10/31/2014 29.48 29.67 28.93 29.46 368,232
10/30/2014 28.9 29.72 28.88 29.36 455,000
10/29/2014 29.06 29.22 28.6 28.95 334,853
10/28/2014 28.63 29.4 28.59 29.06 641,302
10/27/2014 28.5 28.95 28.322 28.53 387,278
10/24/2014 28.77 29.2 28.48 28.76 458,191
10/23/2014 28.06 29.49 28.02 28.55 666,083
10/22/2014 27.96 28.2 27.83 27.86 575,652
10/21/2014 27.99 28.61 27.93 27.94 525,089
10/20/2014 27.73 28.2275 27.592 27.96 493,752
10/17/2014 28.14 28.4 27.5 27.8 545,844
10/16/2014 27.25 28.39 27.25 27.94 874,764
10/15/2014 27.35 28.25 27.14 27.72 657,818
10/14/2014 26.76 28.015 26.76 27.46 824,663
10/13/2014 26.84 27.08 26.5 26.67 460,961
10/10/2014 26.64 27.23 26.64 26.92 604,990
10/09/2014 26.53 26.83 26.32 26.78 440,770
10/08/2014 26.18 26.675 26 26.52 313,966
10/07/2014 26.11 26.445 25.93 26.19 344,241
10/06/2014 26.44 26.54 26.09 26.18 227,559
10/03/2014 26.54 26.99 26.17 26.32 441,526
10/02/2014 26.61 26.61 25.49 26.41 686,488
10/01/2014 27.44 27.44 26.24 26.57 565,481
09/30/2014 27.5 27.82 27.36 27.46 458,170
09/29/2014 27 27.73 26.91 27.59 371,539
09/26/2014 27.19 27.32 26.95 27.15 155,063
09/25/2014 27.38 27.38 26.84 27.26 218,745
09/24/2014 27.41 27.5 27.08 27.39 136,983
09/23/2014 27.55 27.66 27.22 27.45 237,417
09/22/2014 28.14 28.25 27.46 27.69 504,756
09/19/2014 27.94 28.12 27.64 27.64 541,635
09/18/2014 27.84 28.13 27.84 27.91 173,721
09/17/2014 27.9 28.04 27.54 27.84 387,449
09/16/2014 27.64 27.995 27.45 27.9 275,591
09/15/2014 28.41 28.57 27.61 27.79 362,381
09/12/2014 28.07 28.28 28.07 28.23 429,295
09/11/2014 27.94 28.25 27.825 28.24 320,118
09/10/2014 27.88 28 27.28 27.94 405,381
09/09/2014 27.66 27.89 27.52 27.85 389,021
09/08/2014 28.05 28.25 27.67 27.81 315,858
09/05/2014 28.19 28.25 27.87 27.95 339,274
09/04/2014 28.54 28.58 28.07 28.21 407,864
09/03/2014 28.08 28.7 28.08 28.56 811,750
09/02/2014 27.73 28.095 27.62 28.08 369,859
08/29/2014 27.66 27.79 27.44 27.72 308,559
08/28/2014 27.27 27.758 27.13 27.58 309,180
08/27/2014 27.12 27.4 27.1 27.27 328,941
08/26/2014 27.36 27.39 26.95 27.11 207,494
08/25/2014 27.16 27.38 26.97 27.33 246,586
08/22/2014 26.96 27.2 26.89 27.1 186,037
08/21/2014 27.09 27.15 26.8332 26.93 248,805
08/20/2014 26.85 27.21 26.8 27.01 211,259
08/19/2014 27.23 27.38 26.9 26.92 252,972
08/18/2014 26.75 27.49 26.66 27.18 546,671
08/15/2014 26.82 26.91 26.32 26.64 340,907
08/14/2014 26.4 26.805 26.4 26.79 328,798
08/13/2014 26.51 26.7 26.39 26.41 464,841
08/12/2014 26.93 27.03 26.37 26.45 475,027
08/11/2014 26.86 27.14 26.77 26.89 426,027
08/08/2014 26.79 26.98 26.605 26.83 307,396
08/07/2014 26.71 27.37 26.63 26.84 858,196
08/06/2014 26.43 26.92 26.28 26.65 455,119
08/05/2014 26.53 26.65 26.27 26.64 263,053
08/04/2014 26.53 26.86 26.3 26.74 304,715
08/01/2014 26.53 26.56 26.155 26.32 289,705
07/31/2014 26.27 26.44 26.0401 26.29 382,073
07/30/2014 26.26 26.62 26.17 26.5 393,655
07/29/2014 26.58 26.68 26.09 26.24 513,067
07/28/2014 26.4 26.84 26.24 26.62 559,315
07/25/2014 26.22 26.64 25.9598 26.46 851,427
07/24/2014 24.89 26.05 24.85 25.8 2,130,438
07/23/2014 25.3 25.43 24.38 24.69 1,084,245
07/22/2014 25.63 25.69 25.03 25.27 803,597
07/21/2014 24.99 25.44 24.85 25.31 916,122
07/18/2014 24.3 24.77 24.17 24.6 593,172
07/17/2014 24.84 24.99 24.27 24.29 691,509
07/16/2014 25.7 25.79 24.01 24.92 3,857,280
07/15/2014 26.61 26.76 25.87 25.87 584,986
07/14/2014 26.71 26.88 26.545 26.69 581,137
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
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?