Imation Corporation Historical Stock Prices

IMN 
$3.14
*  
0.05
1.57%
Get IMN Alerts
*Delayed - data as of Jul. 31, 2014 11:32 ET  -  Find a broker to begin trading IMN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IMN Real Time
 
 
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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:32  3.18  3.24  3.12  3.14 144,579
07/30/2014 3.24 3.33 3.17 3.19 122,025
07/29/2014 3.24 3.28 3.2 3.23 84,415
07/28/2014 3.24 3.24 3.15 3.23 164,343
07/25/2014 3.27 3.3 3.2 3.23 57,312
07/24/2014 3.25 3.32 3.25 3.29 70,867
07/23/2014 3.29 3.29 3.21 3.27 140,501
07/22/2014 3.31 3.31 3.22 3.26 106,941
07/21/2014 3.28 3.31 3.25 3.28 56,442
07/18/2014 3.26 3.32 3.26 3.28 98,495
07/17/2014 3.29 3.36 3.25 3.27 170,596
07/16/2014 3.39 3.41 3.34 3.34 170,375
07/15/2014 3.38 3.43 3.38 3.38 77,706
07/14/2014 3.38 3.43 3.38 3.4 61,591
07/11/2014 3.38 3.39 3.36 3.36 85,050
07/10/2014 3.37 3.41 3.36 3.38 190,195
07/09/2014 3.39 3.43 3.37 3.37 113,348
07/08/2014 3.62 3.62 3.36 3.4 342,027
07/07/2014 3.61 3.651 3.56 3.62 314,190
07/03/2014 3.54 3.73 3.54 3.62 134,855
07/02/2014 3.36 3.67 3.36 3.56 424,213
07/01/2014 3.44 3.5 3.35 3.36 601,325
06/30/2014 3.4 3.58 3.37 3.44 1,082,470
06/27/2014 3.26 3.42 3.25 3.4 3,302,486
06/26/2014 3.32 3.32 3.26 3.27 193,757
06/25/2014 3.32 3.35 3.22 3.31 275,643
06/24/2014 3.34 3.39 3.33 3.34 290,204
06/23/2014 3.37 3.4 3.33 3.34 278,185
06/20/2014 3.4 3.4 3.305 3.36 425,907
06/19/2014 3.42 3.42 3.33 3.38 174,222
06/18/2014 3.38 3.43 3.37 3.39 144,305
06/17/2014 3.38 3.45 3.37 3.37 279,319
06/16/2014 3.38 3.44 3.35 3.39 243,979
06/13/2014 3.4 3.48 3.35 3.4 292,170
06/12/2014 3.48 3.5 3.4 3.4 172,284
06/11/2014 3.51 3.61 3.45 3.47 142,567
06/10/2014 3.46 3.57 3.455 3.52 185,870
06/09/2014 3.43 3.5701 3.38 3.45 205,172
06/06/2014 3.37 3.49 3.35 3.44 182,851
06/05/2014 3.34 3.37 3.3 3.34 326,974
06/04/2014 3.36 3.38 3.25 3.32 324,469
06/03/2014 3.41 3.49 3.26 3.36 299,812
06/02/2014 3.42 3.49 3.41 3.42 158,121
05/30/2014 3.56 3.58 3.4 3.43 239,708
05/29/2014 3.69 3.72 3.51 3.54 146,541
05/28/2014 3.77 3.81 3.68 3.7 61,079
05/27/2014 3.77 3.82 3.72 3.76 72,315
05/23/2014 3.72 3.73 3.67 3.71 71,450
05/22/2014 3.68 3.74 3.66 3.71 78,601
05/21/2014 3.74 3.84 3.62 3.65 138,465
05/20/2014 3.77 3.785 3.6 3.68 231,340
05/19/2014 3.78 3.855 3.71 3.79 105,652
05/16/2014 3.66 3.78 3.66 3.78 236,728
05/15/2014 3.66 3.69 3.65 3.66 162,169
05/14/2014 3.68 3.74 3.635 3.7 147,427
05/13/2014 3.74 3.77 3.61 3.71 293,424
05/12/2014 3.64 3.76 3.56 3.73 169,245
05/09/2014 3.54 3.69 3.49 3.62 160,325
05/08/2014 3.73 3.82 3.57 3.57 170,738
05/07/2014 3.79 3.8401 3.67 3.72 201,251
05/06/2014 3.9 3.95 3.78 3.83 199,620
05/05/2014 4.01 4.06 3.9 3.94 162,560
05/02/2014 4.33 4.41 4.02 4.06 230,571
05/01/2014 4.27 4.4 4.25 4.32 419,462
04/30/2014 4.54 4.54 4.3 4.32 336,119
04/29/2014 4.71 4.75 4.5901 4.63 98,591
04/28/2014 4.76 4.84 4.53 4.66 116,833
04/25/2014 4.92 4.98 4.76 4.76 113,311
04/24/2014 5.16 5.16 4.88 4.96 75,247
04/23/2014 5.39 5.43 5.01 5.07 125,908
04/22/2014 5.31 5.45 5.24 5.38 53,225
04/21/2014 5.18 5.33 5.1 5.27 66,752
04/17/2014 5.19 5.28 5.08 5.21 68,620
04/16/2014 5.19 5.24 5.08 5.23 61,608
04/15/2014 5.27 5.33 5.05 5.16 128,886
04/14/2014 5.35 5.42 5.17 5.26 119,033
04/11/2014 5.29 5.42 5.24 5.27 93,513
04/10/2014 5.67 5.67 5.33 5.35 123,588
04/09/2014 5.58 5.67 5.47 5.66 112,529
04/08/2014 5.3 5.65 5.3 5.54 172,963
04/07/2014 5.47 5.67 5.24 5.3 227,013
04/04/2014 5.95 5.95 5.5 5.56 179,576
04/03/2014 5.93 5.99 5.82 5.89 198,560
04/02/2014 6.02 6.04 5.87 5.91 181,254
04/01/2014 5.81 6.04 5.77 6.03 143,732
03/31/2014 5.72 5.82 5.67 5.77 165,898
03/28/2014 5.77 5.975 5.71 5.71 81,753
03/27/2014 5.88 5.999 5.79 5.79 65,874
03/26/2014 6.24 6.24 5.88 5.9 133,770
03/25/2014 6.2 6.27 6.1501 6.17 83,150
03/24/2014 6.2 6.29 5.97 6.18 154,495
03/21/2014 6.25 6.25 6.17 6.19 597,997
03/20/2014 6.17 6.26 6.15 6.23 89,636
03/19/2014 6.28 6.3 6.09 6.15 177,607
03/18/2014 6.25 6.3 6.2 6.28 188,374
03/17/2014 6.12 6.27 6.05 6.22 157,678
03/14/2014 5.84 6.1601 5.84 6.08 191,189
03/13/2014 6.21 6.21 5.76 5.89 226,126
03/12/2014 6.08 6.19 6.001 6.18 119,716
03/11/2014 6.14 6.3 6.05 6.11 141,372
03/10/2014 6.21 6.29 6.12 6.21 160,143
03/07/2014 6.28 6.31 6.1 6.2 166,340
03/06/2014 6.5 6.5 6.24 6.3 165,235
03/05/2014 6.52 6.53 6.43 6.48 171,348
03/04/2014 6.5 6.6 6.48 6.5 405,898
03/03/2014 6.33 6.5 6.33 6.4 292,210
02/28/2014 6.3 6.43 6.241 6.4 361,827
02/27/2014 5.93 6.29 5.87 6.28 361,367
02/26/2014 5.81 5.96 5.79 5.93 526,423
02/25/2014 5.74 5.85 5.61 5.78 438,550
02/24/2014 5.62 5.81 5.5901 5.75 439,615
02/21/2014 5.54 5.57 5.485 5.55 220,199
02/20/2014 5.48 5.57 5.44 5.5 172,453
02/19/2014 5.39 5.521 5.37 5.45 152,914
02/18/2014 5.42 5.74 5.39 5.45 350,617
02/14/2014 5.37 5.37 5.27 5.34 206,327
02/13/2014 5.16 5.35 5.156 5.35 465,396
02/12/2014 5.27 5.36 5.108 5.23 160,537
02/11/2014 5.27 5.3 5.22 5.24 209,048
02/10/2014 5.01 5.25 4.97 5.22 428,839
02/07/2014 5.26 5.26 4.76 4.96 462,689
02/06/2014 4.44 4.55 4.31 4.33 148,066
02/05/2014 4.46 4.5599 4.39 4.44 87,240
02/04/2014 4.64 4.65 4.39 4.47 200,102
02/03/2014 4.77 4.825 4.54 4.6 94,431
01/31/2014 4.93 5.01 4.76 4.81 134,248
01/30/2014 5.06 5.13 5.0048 5.05 66,461
01/29/2014 5.08 5.22 4.93 5 77,796
01/28/2014 5.11 5.15 5.08 5.11 81,149
01/27/2014 5.15 5.2299 5.07 5.09 70,289
01/24/2014 5.15 5.23 5.039 5.16 151,522
01/23/2014 5.48 5.52 5.16 5.2 103,300
01/22/2014 5.5 5.53 5.47 5.5 48,315
01/21/2014 5.5 5.53 5.45 5.5 73,805
01/17/2014 5.49 5.56 5.45 5.49 96,762
01/16/2014 5.13 5.48 5.13 5.42 188,631
01/15/2014 5 5.13 4.98 5.12 159,310
01/14/2014 4.88 5.04 4.88 5 57,194
01/13/2014 4.85 4.93 4.85 4.88 138,968
01/10/2014 4.87 4.9591 4.85 4.87 48,069
01/09/2014 4.92 4.92 4.79 4.86 89,831
01/08/2014 4.96 5.04 4.87 4.92 97,997
01/07/2014 4.79 4.99 4.76 4.98 160,745
01/06/2014 4.74 4.8 4.71 4.79 66,993
01/03/2014 4.73 4.77 4.72 4.76 85,322
01/02/2014 4.7 4.75 4.69 4.75 182,318
12/31/2013 4.61 4.7885 4.6 4.68 65,760
12/30/2013 4.61 4.65 4.55 4.61 55,747
12/27/2013 4.63 4.68 4.58 4.64 142,967
12/26/2013 4.59 4.61 4.4 4.6 142,767
12/24/2013 4.53 4.66 4.53 4.58 22,882
12/23/2013 4.6 4.65 4.53 4.56 60,136
12/20/2013 4.44 4.66 4.41 4.59 176,850
12/19/2013 4.49 4.52 4.4 4.43 22,414
12/18/2013 4.48 4.51 4.39 4.51 71,701
12/17/2013 4.51 4.53 4.4302 4.49 48,816
12/16/2013 4.47 4.59 4.46 4.51 84,772
12/13/2013 4.51 4.58 4.41 4.46 34,863
12/12/2013 4.6 4.63 4.5 4.5 51,141
12/11/2013 4.74 4.75 4.6 4.63 100,241
12/10/2013 4.78 4.9 4.69 4.74 260,273
12/09/2013 4.73 4.85 4.7001 4.85 82,355
12/06/2013 4.66 4.76 4.6 4.74 51,363
12/05/2013 4.63 4.66 4.59 4.63 30,603
12/04/2013 4.58 4.68 4.58 4.63 107,436
12/03/2013 4.38 4.659 4.37 4.62 89,929
12/02/2013 4.36 4.48 4.36 4.42 66,719
11/29/2013 4.35 4.37 4.33 4.37 25,534
11/27/2013 4.3 4.34 4.28 4.31 93,250
11/26/2013 4.3 4.33 4.28 4.28 93,875
11/25/2013 4.3 4.34 4.18 4.31 114,283
11/22/2013 4.33 4.37 4.23 4.32 65,052
11/21/2013 4.16 4.34 4.15 4.32 40,696
11/20/2013 4.14 4.18 4.1 4.14 25,423
11/19/2013 4.09 4.24 4.09 4.14 31,849
11/18/2013 4.15 4.15 4.03 4.11 78,050
11/15/2013 4.23 4.2615 4.13 4.15 64,310
11/14/2013 4.38 4.44 4.21 4.24 94,244
11/13/2013 4.2 4.38 4.17 4.37 55,953
11/12/2013 4.2 4.23 4.14 4.2 54,528
11/11/2013 4.06 4.23 4.03 4.2 90,239
11/08/2013 4.04 4.15 4.03 4.08 74,864
11/07/2013 4.14 4.14 3.98 4.06 72,103
11/06/2013 4.16 4.19 4.06 4.14 61,040
11/05/2013 4.38 4.4 4.14 4.15 72,341
11/04/2013 4.63 4.63 4.36 4.41 159,705
11/01/2013 4.65 4.71 4.57 4.63 355,952
10/31/2013 4.6 4.72 4.58 4.65 496,296
10/30/2013 4.48 4.685 4.32 4.6 312,650
10/29/2013 4.43 4.5 4.43 4.49 135,214
10/28/2013 4.33 4.46 4.3 4.45 197,007
10/25/2013 4.28 4.34 4.26 4.34 83,291
10/24/2013 4.21 4.25 4.18 4.25 98,787
10/23/2013 4.08 4.27 4.05 4.2 191,818
10/22/2013 3.95 4.08 3.94 4.08 230,571
10/21/2013 4.08 4.0899 3.86 3.95 104,023
10/18/2013 4.09 4.09 4 4.09 83,847
10/17/2013 4.02 4.1 4 4.03 43,948
10/16/2013 4.19 4.22 4 4.05 69,515
10/15/2013 4.22 4.24 4.14 4.17 42,922
10/14/2013 4.12 4.25 4.12 4.24 47,211
10/11/2013 4.08 4.18 4 4.16 59,276
10/10/2013 4.06 4.13 4.02 4.13 39,997
10/09/2013 3.98 4.09 3.91 3.99 127,296
10/08/2013 4.04 4.09 3.98 3.98 70,408
10/07/2013 4.1 4.15 3.995 4.03 104,631
10/04/2013 4.33 4.37 4.15 4.18 40,303
10/03/2013 4.35 4.4 4.26 4.35 136,352
10/02/2013 4.28 4.39 4.25 4.37 109,956
10/01/2013 4.08 4.33 4.04 4.3 170,757
09/30/2013 4.03 4.16 4.03 4.1 220,315
09/27/2013 4.09 4.1402 4.07 4.1 25,943
09/26/2013 4.15 4.16 4.09 4.14 49,820
09/25/2013 4.15 4.15 4.09 4.12 72,439
09/24/2013 4 4.12 4 4.12 83,511
09/23/2013 4.05 4.1 3.95 3.99 101,935
09/20/2013 4.03 4.13 4.0199 4.09 146,278
09/19/2013 4.06 4.06 3.95 4 50,989
09/18/2013 3.91 4.0659 3.9 4.04 64,076
09/17/2013 4.08 4.17 3.87 3.92 193,449
09/16/2013 4.21 4.21 4.04 4.08 151,989
09/13/2013 4.39 4.39 4.12 4.18 160,074
09/12/2013 4.3 4.39 4.15 4.18 45,337
09/11/2013 4.31 4.32 4.3 4.3 45,616
09/10/2013 4.46 4.49 4.3 4.34 52,128
09/09/2013 4.41 4.44 4.3701 4.42 29,829
09/06/2013 4.37 4.45 4.35 4.41 75,609
09/05/2013 4.26 4.36 4.26 4.36 38,610
09/04/2013 4.2 4.31 4.2 4.27 55,151
09/03/2013 4.24 4.31 4.04 4.2 53,689
08/30/2013 4.35 4.36 4.15 4.17 79,179
08/29/2013 4.29 4.4 4.25 4.37 31,388
08/28/2013 4.37 4.37 4.29 4.31 48,509
08/27/2013 4.48 4.59 4.33 4.36 81,118
08/26/2013 4.56 4.67 4.51 4.55 32,685
08/23/2013 4.55 4.58 4.52 4.57 25,997
08/22/2013 4.57 4.6275 4.5 4.55 27,963
08/21/2013 4.67 4.7 4.55 4.55 40,279
08/20/2013 4.49 4.76 4.4 4.7 115,721
08/19/2013 4.55 4.57 4.46 4.47 49,361
08/16/2013 4.62 4.7 4.57 4.59 61,991
08/15/2013 4.81 4.82 4.64 4.66 108,405
08/14/2013 5.07 5.07 4.83 4.84 116,519
08/13/2013 4.97 5.14 4.94 5.05 70,097
08/12/2013 4.89 4.95 4.77 4.95 131,817
08/09/2013 4.94 4.94 4.86 4.89 96,753
08/08/2013 4.85 4.91 4.82 4.91 76,039
08/07/2013 4.83 4.87 4.79 4.83 57,283
08/06/2013 4.82 4.93 4.81 4.86 101,212
08/05/2013 4.76 4.85 4.75 4.81 97,801
08/02/2013 4.75 4.79 4.75 4.75 80,596
08/01/2013 4.75 4.81 4.63 4.79 153,685
07/31/2013 4.57 5.04 4.48 4.68 425,609
07/30/2013 4.37 4.39 4.17 4.2 75,150
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?