Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (NY: IAG )

5.280 -0.240 (-4.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.045 7.091 6.843 6.871 268,329 -0.29(-3.98%)
Nov 29, 2005 6.898 7.165 6.898 7.156 218,860 +0.04(+0.52%)
Nov 28, 2005 7.147 7.174 7.036 7.119 167,869 +0.02(+0.26%)
Nov 25, 2005 7.064 7.119 7.027 7.101 218,642 +0.18(+2.66%)
Nov 23, 2005 6.926 6.990 6.687 6.917 128,402 -0.08(-1.18%)
Nov 22, 2005 6.999 7.082 6.944 6.999 295,401 +0.02(+0.26%)
Nov 21, 2005 6.861 6.990 6.861 6.981 145,906 +0.15(+2.15%)
Nov 18, 2005 6.779 6.843 6.641 6.834 137,861 +0.10(+1.50%)
Nov 17, 2005 6.723 6.880 6.714 6.733 290,183 +0.08(+1.24%)
Nov 16, 2005 6.392 6.650 6.356 6.650 239,409 +0.34(+5.39%)
Nov 15, 2005 6.337 6.438 6.291 6.310 136,882 -0.03(-0.44%)
Nov 14, 2005 6.392 6.429 6.328 6.337 277,897 -0.05(-0.72%)
Nov 11, 2005 6.300 6.392 6.300 6.383 122,096 +0.02(+0.29%)
Nov 10, 2005 6.300 6.392 6.162 6.365 123,292 +0.17(+2.67%)
Nov 09, 2005 6.153 6.254 6.116 6.199 139,274 +0.09(+1.51%)
Nov 08, 2005 6.172 6.199 6.061 6.107 100,134 -0.09(-1.48%)
Nov 07, 2005 6.236 6.254 6.144 6.199 88,500 -0.01(-0.15%)
Nov 04, 2005 6.337 6.411 6.162 6.208 216,142 -0.11(-1.75%)
Nov 03, 2005 6.392 6.475 6.274 6.319 119,704 -0.07(-1.15%)
Nov 02, 2005 6.420 6.457 6.365 6.392 121,661 -0.03(-0.43%)
Nov 01, 2005 6.365 6.420 6.254 6.420 113,181 +0.04(+0.58%)
Oct 31, 2005 6.392 6.457 6.208 6.383 177,980 -0.04(-0.57%)
Oct 28, 2005 6.107 6.420 6.107 6.420 172,326 +0.32(+5.28%)
Oct 27, 2005 6.254 6.337 6.098 6.098 161,671 -0.13(-2.07%)
Oct 26, 2005 6.254 6.420 6.126 6.227 207,553 +0.01(+0.15%)
Oct 25, 2005 6.080 6.291 6.070 6.218 88,283 +0.25(+4.16%)
Oct 24, 2005 5.960 6.006 5.960 5.969 155,800 +0.04(+0.62%)
Oct 21, 2005 6.089 6.135 5.932 5.932 244,084 -0.06(-1.07%)
Oct 20, 2005 6.245 6.319 5.932 5.997 137,752 -0.20(-3.26%)
Oct 19, 2005 6.245 6.245 6.089 6.199 125,140 -0.06(-1.03%)
Oct 18, 2005 6.319 6.365 6.218 6.264 149,277 -0.06(-0.87%)
Oct 17, 2005 6.392 6.457 6.300 6.319 124,379 +0.01(+0.15%)
Oct 14, 2005 6.236 6.337 6.190 6.310 139,492 -0.04(-0.58%)
Oct 13, 2005 6.438 6.490 6.162 6.346 341,500 -0.28(-4.17%)
Oct 12, 2005 6.677 6.806 6.549 6.622 175,588 -0.05(-0.69%)
Oct 11, 2005 6.723 6.733 6.622 6.668 107,418 -0.05(-0.68%)
Oct 10, 2005 6.668 6.806 6.622 6.714 85,782 +0.01(+0.14%)
Oct 07, 2005 6.494 6.714 6.466 6.705 123,509 +0.26(+3.99%)
Oct 06, 2005 6.365 6.503 6.365 6.448 167,760 +0.17(+2.64%)
Oct 05, 2005 6.595 6.613 6.282 6.282 273,548 -0.29(-4.34%)
Oct 04, 2005 6.742 6.871 6.567 6.567 142,862 -0.16(-2.33%)
Oct 03, 2005 6.769 6.815 6.668 6.723 104,592 -0.05(-0.68%)
Sep 30, 2005 6.935 7.027 6.769 6.769 101,982 -0.18(-2.65%)
Sep 29, 2005 6.733 7.045 6.733 6.953 305,078 +0.06(+0.93%)
Sep 28, 2005 6.733 6.889 6.622 6.889 205,378 +0.17(+2.46%)
Sep 27, 2005 6.769 6.825 6.604 6.723 282,572 -0.20(-2.92%)
Sep 26, 2005 6.769 6.963 6.696 6.926 440,004 +0.01(+0.13%)
Sep 23, 2005 6.917 6.917 6.788 6.917 232,124 -0.04(-0.53%)
Sep 22, 2005 7.045 7.045 6.852 6.953 189,287 -0.14(-1.95%)
Sep 21, 2005 6.953 7.119 6.852 7.091 311,819 +0.22(+3.21%)
Sep 20, 2005 7.009 7.036 6.852 6.871 372,921 -0.15(-2.10%)
Sep 19, 2005 7.119 7.248 6.880 7.018 524,373 -0.06(-0.78%)
Sep 16, 2005 7.018 7.119 6.981 7.073 580,366 +0.18(+2.67%)
Sep 15, 2005 6.953 6.953 6.843 6.889 310,514 -0.05(-0.66%)
Sep 14, 2005 6.576 6.935 6.540 6.935 430,327 +0.39(+5.90%)
Sep 13, 2005 6.521 6.613 6.521 6.549 138,405 -0.17(-2.47%)
Sep 12, 2005 6.705 6.714 6.595 6.714 126,336 +0.02(+0.27%)
Sep 09, 2005 6.641 6.788 6.613 6.696 170,043 +0.10(+1.53%)
Sep 08, 2005 6.604 6.641 6.530 6.595 65,886 +0.13(+1.99%)
Sep 07, 2005 6.494 6.586 6.429 6.466 55,666 -0.05(-0.71%)
Sep 06, 2005 6.576 6.604 6.494 6.512 43,598 -0.07(-1.12%)
Sep 02, 2005 6.613 6.622 6.576 6.586 33,486 -0.02(-0.28%)
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.