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

IAMGOLD Corporation (NY: IAG )

5.480 +0.170 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2005 6.512 6.659 6.512 6.604 120,900 +0.14(+2.13%)
Aug 31, 2005 6.254 6.475 6.254 6.466 71,866 +0.23(+3.69%)
Aug 30, 2005 6.291 6.291 6.208 6.236 70,561 -0.11(-1.74%)
Aug 29, 2005 6.429 6.475 6.337 6.346 66,756 -0.06(-0.86%)
Aug 26, 2005 6.475 6.475 6.365 6.402 80,564 -0.04(-0.57%)
Aug 25, 2005 6.245 6.438 6.227 6.438 118,617 +0.15(+2.34%)
Aug 24, 2005 6.300 6.411 6.264 6.291 112,311 -0.02(-0.29%)
Aug 23, 2005 6.448 6.475 6.254 6.310 263,219 -0.10(-1.58%)
Aug 22, 2005 6.687 6.696 6.310 6.411 458,595 -0.25(-3.73%)
Aug 19, 2005 6.723 6.723 6.641 6.659 145,580 -0.03(-0.41%)
Aug 18, 2005 6.622 6.714 6.549 6.687 145,689 +0.06(+0.83%)
Aug 17, 2005 6.576 6.788 6.521 6.631 137,317 -0.01(-0.14%)
Aug 16, 2005 6.540 6.705 6.530 6.641 117,965 +0.11(+1.69%)
Aug 15, 2005 6.714 6.714 6.512 6.530 183,090 -0.15(-2.20%)
Aug 12, 2005 6.926 6.963 6.641 6.677 250,172 -0.24(-3.46%)
Aug 11, 2005 6.714 6.926 6.714 6.917 271,482 +0.25(+3.72%)
Aug 10, 2005 6.540 6.760 6.540 6.668 185,591 +0.10(+1.54%)
Aug 09, 2005 6.558 6.641 6.540 6.567 54,144 -0.07(-1.11%)
Aug 08, 2005 6.576 6.659 6.530 6.641 162,976 +0.09(+1.40%)
Aug 05, 2005 6.530 6.549 6.475 6.549 66,212 +0.00(+0.00%)
Aug 04, 2005 6.429 6.677 6.429 6.549 269,308 +0.20(+3.19%)
Aug 03, 2005 6.080 6.438 6.080 6.346 239,844 +0.33(+5.50%)
Aug 02, 2005 5.932 6.034 5.932 6.015 65,886 +0.09(+1.55%)
Aug 01, 2005 6.015 6.070 5.923 5.923 31,421 -0.01(-0.16%)
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%)
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.