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

IAMGOLD Corporation (NY: IAG )

5.520 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 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 (%)
Jul 29, 2005 5.896 5.932 5.859 5.932 88,935 +0.06(+0.94%)
Jul 28, 2005 5.988 6.006 5.850 5.877 276,266 -0.10(-1.69%)
Jul 27, 2005 6.089 6.153 5.978 5.978 112,963 -0.13(-2.11%)
Jul 26, 2005 6.116 6.190 6.098 6.107 59,036 -0.09(-1.48%)
Jul 25, 2005 6.264 6.264 6.181 6.199 46,859 -0.04(-0.59%)
Jul 22, 2005 6.208 6.245 6.172 6.236 101,330 +0.05(+0.74%)
Jul 21, 2005 6.153 6.218 6.107 6.190 101,765 +0.11(+1.82%)
Jul 20, 2005 6.116 6.153 6.061 6.080 84,478 +0.01(+0.15%)
Jul 19, 2005 6.116 6.116 6.065 6.070 80,672 -0.06(-0.90%)
Jul 18, 2005 6.218 6.273 6.107 6.126 71,322 -0.10(-1.62%)
Jul 15, 2005 6.208 6.337 6.172 6.227 93,828 -0.12(-1.88%)
Jul 14, 2005 6.383 6.494 6.254 6.346 121,770 -0.06(-0.86%)
Jul 13, 2005 6.466 6.549 6.392 6.402 255,608 -0.05(-0.71%)
Jul 12, 2005 6.392 6.512 6.392 6.448 159,171 +0.06(+1.01%)
Jul 11, 2005 6.282 6.420 6.282 6.383 119,269 +0.12(+1.91%)
Jul 08, 2005 6.337 6.475 6.264 6.264 140,253 -0.10(-1.59%)
Jul 07, 2005 6.181 6.365 6.135 6.365 99,590 +0.18(+2.98%)
Jul 06, 2005 6.070 6.208 6.052 6.181 128,837 +0.14(+2.28%)
Jul 05, 2005 5.997 6.116 5.988 6.043 62,733 -0.12(-1.94%)
Jul 01, 2005 6.208 6.208 6.024 6.162 128,619 -0.11(-1.76%)
Jun 30, 2005 6.291 6.392 6.245 6.273 129,163 -0.06(-0.87%)
Jun 29, 2005 6.153 6.475 6.116 6.328 274,091 +0.24(+3.93%)
Jun 28, 2005 6.126 6.144 6.070 6.089 168,521 -0.04(-0.60%)
Jun 27, 2005 6.236 6.236 6.116 6.126 210,488 -0.11(-1.77%)
Jun 24, 2005 6.162 6.300 6.162 6.236 215,924 +0.05(+0.74%)
Jun 23, 2005 6.153 6.337 6.034 6.190 340,739 -0.08(-1.32%)
Jun 22, 2005 6.254 6.346 6.162 6.273 126,771 -0.06(-1.02%)
Jun 21, 2005 6.153 6.383 6.089 6.337 196,028 +0.10(+1.62%)
Jun 20, 2005 6.337 6.503 6.199 6.236 306,382 -0.11(-1.74%)
Jun 17, 2005 6.356 6.484 6.346 6.346 209,945 +0.04(+0.58%)
Jun 16, 2005 6.208 6.392 6.208 6.310 137,426 +0.22(+3.63%)
Jun 15, 2005 6.098 6.208 5.978 6.089 186,787 +0.04(+0.61%)
Jun 14, 2005 6.116 6.172 6.024 6.052 102,852 -0.13(-2.08%)
Jun 13, 2005 6.098 6.227 6.089 6.181 170,913 +0.08(+1.36%)
Jun 10, 2005 5.886 6.172 5.868 6.098 138,948 +0.19(+3.27%)
Jun 09, 2005 5.932 5.960 5.868 5.905 68,930 -0.08(-1.38%)
Jun 08, 2005 6.070 6.098 5.877 5.988 147,972 +0.01(+0.15%)
Jun 07, 2005 6.116 6.116 5.960 5.978 25,550 -0.14(-2.26%)
Jun 06, 2005 6.254 6.264 6.107 6.116 128,185 -0.04(-0.60%)
Jun 03, 2005 6.199 6.356 6.153 6.153 287,356 +0.02(+0.30%)
Jun 02, 2005 6.218 6.365 6.089 6.135 165,694 -0.09(-1.48%)
Jun 01, 2005 5.932 6.236 5.932 6.227 210,271 +0.29(+4.96%)
May 31, 2005 5.886 5.969 5.850 5.932 310,405 -0.14(-2.27%)
May 27, 2005 5.978 6.089 5.923 6.070 344,762 +0.21(+3.61%)
May 26, 2005 5.932 5.969 5.840 5.859 199,181 -0.16(-2.60%)
May 25, 2005 5.896 6.015 5.776 6.015 506,760 +0.20(+3.48%)
May 24, 2005 6.043 6.061 5.804 5.813 178,415 -0.22(-3.66%)
May 23, 2005 5.868 6.061 5.868 6.034 232,777 +0.17(+2.82%)
May 20, 2005 5.703 5.914 5.647 5.868 167,869 +0.17(+2.90%)
May 19, 2005 5.611 5.703 5.565 5.703 131,229 +0.04(+0.65%)
May 18, 2005 5.519 5.684 5.491 5.666 276,049 +0.17(+3.18%)
May 17, 2005 5.749 5.749 5.491 5.491 160,258 -0.06(-1.16%)
May 16, 2005 5.509 5.565 5.353 5.555 277,679 +0.05(+0.83%)
May 13, 2005 5.491 5.703 5.307 5.509 290,726 -0.03(-0.50%)
May 12, 2005 5.565 5.703 5.473 5.537 284,855 -0.23(-3.99%)
May 11, 2005 5.592 5.785 5.592 5.767 87,739 +0.04(+0.64%)
May 10, 2005 5.905 6.015 5.703 5.730 127,641 -0.16(-2.66%)
May 09, 2005 5.703 5.886 5.703 5.886 63,494 +0.10(+1.75%)
May 06, 2005 5.721 5.804 5.611 5.785 53,274 -0.06(-0.94%)
May 05, 2005 5.877 5.877 5.776 5.840 80,890 +0.02(+0.32%)
May 04, 2005 5.611 5.840 5.601 5.822 249,846 +0.27(+4.80%)
May 03, 2005 5.417 5.555 5.417 5.555 334,977 +0.10(+1.86%)
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.