Imation Corporation Historical Stock Prices

IMN 
$3.04
*  
0.05
1.67%
Get IMN Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading IMN now
Exchange: NYSE
Industry: Technology
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 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.02  3.04  2.99  3.04 50,345
10/22/2014 2.99 3.04 2.99 3.04 50,445
10/21/2014 2.97 3.0199 2.93 2.99 88,515
10/20/2014 2.9 2.95 2.9 2.95 45,398
10/17/2014 2.96 2.97 2.89 2.89 56,341
10/16/2014 2.92 2.97 2.92 2.97 48,652
10/15/2014 2.94 2.98 2.92 2.98 26,143
10/14/2014 2.96 2.97 2.94 2.96 57,152
10/13/2014 2.95 2.97 2.92 2.97 41,829
10/10/2014 2.95 2.97 2.94 2.97 286,228
10/09/2014 2.95 2.98 2.95 2.97 57,502
10/08/2014 2.94 2.98 2.9309 2.96 51,373
10/07/2014 2.93 2.96 2.93 2.95 67,882
10/06/2014 2.93 2.969 2.92 2.94 60,669
10/03/2014 2.97 3 2.94 2.94 24,583
10/02/2014 2.95 2.99 2.93 2.97 30,444
10/01/2014 2.93 2.98 2.93 2.95 139,237
09/30/2014 2.95 2.96 2.93 2.95 123,707
09/29/2014 2.91 2.97 2.91 2.93 24,748
09/26/2014 2.94 2.96 2.92 2.93 86,110
09/25/2014 2.93 2.96 2.92 2.92 72,198
09/24/2014 2.91 2.94 2.91 2.92 144,542
09/23/2014 2.89 2.94 2.8499 2.91 165,402
09/22/2014 2.82 2.91 2.82 2.89 119,291
09/19/2014 2.83 2.84 2.81 2.82 168,953
09/18/2014 2.81 2.85 2.69 2.83 180,848
09/17/2014 2.97 2.97 2.83 2.84 111,442
09/16/2014 3.08 3.09 2.98 2.98 85,060
09/15/2014 3.11 3.12 3.08 3.08 92,297
09/12/2014 3.08 3.13 3.053 3.09 92,852
09/11/2014 3.01 3.14 3.01 3.08 88,505
09/10/2014 3.03 3.04 3.01 3.02 114,139
09/09/2014 3.1 3.18 3.03 3.03 154,664
09/08/2014 3.3 3.36 3.08 3.08 307,333
09/05/2014 3.31 3.34 3.3 3.3 115,852
09/04/2014 3.34 3.37 3.3 3.31 68,611
09/03/2014 3.33 3.38 3.33 3.35 47,227
09/02/2014 3.38 3.437 3.32 3.32 214,462
08/29/2014 3.37 3.46 3.35 3.35 134,174
08/28/2014 3.3 3.38 3.3 3.38 35,108
08/27/2014 3.34 3.49 3.27 3.32 348,581
08/26/2014 3.27 3.35 3.25 3.33 127,083
08/25/2014 3.34 3.34 3.21 3.29 169,128
08/22/2014 3.25 3.39 3.25 3.35 167,783
08/21/2014 3.21 3.27 3.19 3.27 89,754
08/20/2014 3.24 3.25 3.19 3.22 110,567
08/19/2014 3.22 3.3 3.17 3.2 111,258
08/18/2014 3.14 3.22 3.1 3.22 119,190
08/15/2014 3.13 3.1595 3.07 3.12 241,805
08/14/2014 3.08 3.12 3.05 3.12 86,798
08/13/2014 3.09 3.12 3.05 3.09 77,577
08/12/2014 3.03 3.1 3.03 3.1 161,918
08/11/2014 3.06 3.08 3.04 3.04 122,469
08/08/2014 3.05 3.06 3.02 3.05 98,858
08/07/2014 3.13 3.13 3.05 3.05 76,881
08/06/2014 3.03 3.16 3.013 3.1 119,587
08/05/2014 3.02 3.1 3.001 3.06 102,676
08/04/2014 3.06 3.13 3.04 3.04 203,904
08/01/2014 3.22 3.22 3.04 3.06 213,036
07/31/2014 3.15 3.24 3.1 3.22 286,793
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
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?