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 (%)
Jan 30, 2004 5.960 6.043 5.886 6.006 233,538 +0.05(+0.77%)
Jan 29, 2004 6.034 6.135 5.905 5.960 399,341 -0.17(-2.70%)
Jan 28, 2004 6.346 6.356 6.116 6.126 391,078 -0.04(-0.60%)
Jan 27, 2004 6.070 6.365 6.070 6.162 605,590 +0.08(+1.36%)
Jan 26, 2004 6.328 6.328 6.080 6.080 395,318 -0.19(-3.08%)
Jan 23, 2004 6.236 6.300 6.236 6.273 243,431 -0.07(-1.16%)
Jan 22, 2004 6.411 6.411 6.254 6.346 372,378 -0.03(-0.43%)
Jan 21, 2004 6.429 6.429 6.245 6.374 437,503 -0.06(-1.00%)
Jan 20, 2004 6.218 6.457 6.218 6.438 432,828 +0.37(+6.06%)
Jan 16, 2004 5.886 6.126 5.886 6.070 497,301 +0.20(+3.45%)
Jan 15, 2004 5.896 5.896 5.684 5.868 760,629 -0.12(-2.00%)
Jan 14, 2004 5.988 6.144 5.978 5.988 484,906 -0.29(-4.69%)
Jan 13, 2004 6.208 6.346 6.089 6.282 520,133 +0.05(+0.74%)
Jan 12, 2004 6.374 6.402 6.172 6.236 344,653 -0.16(-2.45%)
Jan 09, 2004 6.300 6.595 6.300 6.392 468,380 +0.05(+0.72%)
Jan 08, 2004 6.475 6.484 6.319 6.346 542,421 -0.09(-1.43%)
Jan 07, 2004 6.788 6.788 6.383 6.438 430,871 -0.40(-5.79%)
Jan 06, 2004 7.137 7.137 6.788 6.834 521,764 -0.23(-3.26%)
Jan 05, 2004 6.742 7.128 6.641 7.064 582,540 +0.59(+9.09%)
Jan 02, 2004 6.411 6.567 6.411 6.475 172,435 +0.09(+1.44%)
Dec 31, 2003 6.484 6.567 6.365 6.383 209,075 -0.12(-1.84%)
Dec 30, 2003 6.567 6.595 6.530 6.503 304,208 -0.01(-0.14%)
Dec 29, 2003 6.438 6.512 6.406 6.512 701,375 +0.17(+2.76%)
Dec 26, 2003 6.245 6.346 6.218 6.337 227,449 +0.09(+1.47%)
Dec 24, 2003 6.181 6.346 6.181 6.245 306,709 +0.12(+1.95%)
Dec 23, 2003 6.052 6.172 5.969 6.126 421,303 +0.06(+1.06%)
Dec 22, 2003 6.227 6.236 6.034 6.061 389,665 -0.10(-1.64%)
Dec 19, 2003 6.346 6.346 6.080 6.162 653,537 -0.18(-2.90%)
Dec 18, 2003 6.411 6.420 6.310 6.346 313,884 -0.16(-2.40%)
Dec 17, 2003 6.337 6.567 2.759 6.503 439,460 +0.18(+2.91%)
Dec 16, 2003 6.567 6.567 6.319 6.319 333,563 -0.21(-3.24%)
Dec 15, 2003 6.402 6.687 6.402 6.530 313,667 +0.03(+0.42%)
Dec 12, 2003 6.484 6.613 6.466 6.503 542,095 +0.02(+0.28%)
Dec 11, 2003 6.070 6.668 6.024 6.484 690,720 +0.14(+2.17%)
Dec 10, 2003 7.137 7.137 6.356 6.346 1,356,108 -0.78(-10.97%)
Dec 09, 2003 7.450 7.450 7.091 7.128 431,523 -0.32(-4.32%)
Dec 08, 2003 7.533 7.533 7.423 7.450 260,936 +0.04(+0.50%)
Dec 05, 2003 7.165 7.487 7.119 7.413 280,397 +0.18(+2.54%)
Dec 04, 2003 7.395 7.404 7.119 7.229 324,213 -0.22(-2.96%)
Dec 03, 2003 7.579 7.588 7.377 7.450 301,381 -0.16(-2.06%)
Dec 02, 2003 7.634 7.754 7.542 7.606 329,758 +0.00(+0.00%)
Dec 01, 2003 7.680 7.772 7.505 7.606 658,864 -0.07(-0.96%)
Nov 28, 2003 7.423 7.680 7.404 7.680 184,286 +0.29(+3.98%)
Nov 26, 2003 7.128 7.423 7.128 7.386 556,446 +0.29(+4.15%)
Nov 25, 2003 6.907 7.220 6.907 7.091 323,452 +0.18(+2.66%)
Nov 24, 2003 7.119 7.119 6.843 6.907 802,705 -0.33(-4.57%)
Nov 21, 2003 7.294 7.294 7.183 7.239 216,142 -0.06(-0.76%)
Nov 20, 2003 7.367 7.496 7.174 7.294 326,496 -0.06(-0.75%)
Nov 19, 2003 7.514 7.514 7.321 7.349 275,287 -0.12(-1.60%)
Nov 18, 2003 7.367 7.533 7.358 7.468 493,169 +0.12(+1.63%)
Nov 17, 2003 7.349 7.349 7.082 7.349 389,447 +0.03(+0.38%)
Nov 14, 2003 6.549 7.459 6.549 7.321 506,542 -0.04(-0.50%)
Nov 13, 2003 7.560 7.616 7.266 7.358 571,885 -0.14(-1.84%)
Nov 12, 2003 7.137 7.560 7.137 7.496 457,291 +0.42(+5.98%)
Nov 11, 2003 7.045 7.091 7.009 7.073 257,457 +0.10(+1.45%)
Nov 10, 2003 7.082 7.211 7.036 6.972 347,154 -0.02(-0.26%)
Nov 07, 2003 6.779 7.018 6.742 6.990 375,857 +0.12(+1.74%)
Nov 06, 2003 6.898 6.981 6.825 6.871 287,791 -0.12(-1.71%)
Nov 05, 2003 6.668 6.834 6.861 6.990 309,427 +0.08(+1.20%)
Nov 04, 2003 6.668 6.972 6.668 6.907 391,800 +0.30(+4.60%)
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.