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: 4:10 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 (%)
Feb 28, 2005 6.622 6.668 6.604 6.613 145,145 +0.08(+1.27%)
Feb 25, 2005 6.650 6.650 6.484 6.530 172,000 -0.02(-0.28%)
Feb 24, 2005 6.668 6.852 6.365 6.549 253,978 -0.22(-3.26%)
Feb 23, 2005 6.880 6.898 6.760 6.769 133,729 -0.18(-2.65%)
Feb 22, 2005 6.990 7.073 6.705 6.953 279,202 +0.19(+2.86%)
Feb 18, 2005 6.788 6.806 6.742 6.760 51,208 -0.10(-1.47%)
Feb 17, 2005 6.668 6.889 6.668 6.861 79,694 +0.08(+1.22%)
Feb 16, 2005 6.769 6.852 6.622 6.779 126,119 -0.08(-1.21%)
Feb 15, 2005 6.852 6.935 6.797 6.861 113,181 -0.03(-0.40%)
Feb 14, 2005 6.871 6.907 6.779 6.889 225,492 +0.12(+1.77%)
Feb 11, 2005 6.558 6.769 6.503 6.769 260,610 +0.29(+4.40%)
Feb 10, 2005 6.273 6.567 6.254 6.484 182,111 +0.21(+3.37%)
Feb 09, 2005 6.080 6.282 6.024 6.273 549,271 +0.23(+3.81%)
Feb 08, 2005 5.951 6.052 5.932 6.043 120,683 +0.07(+1.23%)
Feb 07, 2005 6.052 6.135 5.942 5.969 111,115 -0.09(-1.52%)
Feb 04, 2005 6.052 6.208 5.978 6.061 89,370 -0.09(-1.49%)
Feb 03, 2005 6.080 6.162 5.932 6.153 131,555 -0.01(-0.15%)
Feb 02, 2005 6.181 6.282 6.153 6.162 103,504 -0.02(-0.30%)
Feb 01, 2005 6.080 6.264 5.997 6.181 171,783 +0.09(+1.51%)
Jan 31, 2005 6.015 6.236 5.932 6.089 152,321 +0.06(+1.07%)
Jan 28, 2005 5.969 6.227 5.914 6.024 268,438 +0.29(+5.14%)
Jan 27, 2005 5.611 5.730 5.565 5.730 154,713 +0.14(+2.47%)
Jan 26, 2005 5.666 5.693 5.592 5.592 78,498 +0.04(+0.66%)
Jan 25, 2005 5.703 5.703 5.528 5.555 74,258 -0.17(-3.05%)
Jan 24, 2005 5.822 5.859 5.666 5.730 98,177 -0.05(-0.80%)
Jan 21, 2005 5.528 5.795 5.528 5.776 170,695 +0.21(+3.80%)
Jan 20, 2005 5.574 5.620 5.500 5.565 36,748 -0.02(-0.33%)
Jan 19, 2005 5.620 5.675 5.519 5.583 93,176 -0.01(-0.16%)
Jan 18, 2005 5.611 5.657 5.519 5.592 90,023 -0.04(-0.65%)
Jan 14, 2005 5.611 5.647 5.537 5.629 59,580 +0.01(+0.16%)
Jan 13, 2005 5.703 5.703 5.601 5.620 168,847 -0.11(-1.93%)
Jan 12, 2005 5.914 5.988 5.657 5.730 256,043 -0.16(-2.66%)
Jan 11, 2005 5.978 5.978 5.886 5.886 65,669 -0.05(-0.78%)
Jan 10, 2005 5.758 5.969 5.749 5.932 163,194 +0.17(+3.04%)
Jan 07, 2005 5.703 5.758 5.657 5.758 270,177 +0.17(+2.96%)
Jan 06, 2005 5.703 5.703 5.519 5.592 154,061 -0.11(-1.94%)
Jan 05, 2005 5.693 5.813 5.684 5.703 146,124 -0.06(-1.12%)
Jan 04, 2005 5.804 5.877 5.675 5.767 170,695 -0.06(-0.95%)
Jan 03, 2005 6.034 6.116 5.795 5.822 105,679 -0.29(-4.81%)
Dec 31, 2004 6.052 6.153 6.052 6.116 50,338 +0.06(+0.91%)
Dec 30, 2004 6.080 6.126 6.043 6.061 160,584 -0.03(-0.45%)
Dec 29, 2004 6.208 6.208 6.015 6.089 189,396 -0.29(-4.61%)
Dec 28, 2004 6.475 6.475 6.254 6.383 100,243 -0.03(-0.43%)
Dec 27, 2004 6.070 6.429 6.043 6.411 100,243 +0.39(+6.41%)
Dec 23, 2004 6.070 6.070 5.997 6.024 87,739 -0.03(-0.46%)
Dec 22, 2004 6.208 6.208 5.988 6.052 183,090 -0.16(-2.52%)
Dec 21, 2004 6.070 6.208 6.043 6.208 101,873 +0.15(+2.43%)
Dec 20, 2004 6.153 6.245 6.034 6.061 112,420 -0.10(-1.64%)
Dec 17, 2004 6.181 6.356 6.116 6.162 211,249 -0.09(-1.47%)
Dec 16, 2004 6.420 6.448 6.162 6.254 258,870 -0.33(-5.03%)
Dec 15, 2004 6.181 6.595 6.052 6.586 290,291 +0.58(+9.65%)
Dec 14, 2004 6.043 6.089 5.850 6.006 407,060 -0.09(-1.51%)
Dec 13, 2004 6.126 6.346 6.070 6.098 172,652 +0.01(+0.15%)
Dec 10, 2004 5.951 6.245 5.951 6.089 353,242 +0.10(+1.69%)
Dec 09, 2004 6.052 6.070 5.914 5.988 641,033 -0.09(-1.51%)
Dec 08, 2004 6.116 6.199 5.988 6.080 593,630 -0.35(-5.44%)
Dec 07, 2004 6.668 6.668 6.300 6.429 790,202 -0.38(-5.54%)
Dec 06, 2004 6.834 6.852 6.714 6.806 162,759 -0.03(-0.40%)
Dec 03, 2004 6.668 7.073 6.668 6.834 335,629 -0.19(-2.75%)
Dec 02, 2004 7.358 7.358 6.944 7.027 311,710 -0.32(-4.38%)
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.