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

IAMGOLD Corporation (TSX: IMG )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2007 8.050 8.110 7.940 8.090 738,606 +0.08(+1.00%)
Dec 28, 2007 7.980 8.050 7.970 8.010 1,453,015 +0.12(+1.52%)
Dec 27, 2007 8.180 8.190 7.870 7.890 1,060,985 -0.08(-1.00%)
Dec 26, 2007 8.060 8.190 7.970 7.970 382,292 +0.00(+0.00%)
Dec 24, 2007 8.060 8.190 7.970 7.970 382,292 -0.10(-1.24%)
Dec 21, 2007 7.950 8.080 7.940 8.070 2,217,747 +0.19(+2.41%)
Dec 20, 2007 7.870 7.940 7.790 7.880 1,711,440 -0.07(-0.88%)
Dec 19, 2007 8.000 8.160 7.890 7.950 946,300 -0.17(-2.09%)
Dec 18, 2007 7.900 8.220 7.900 8.120 1,398,475 +0.34(+4.37%)
Dec 17, 2007 8.280 8.360 7.750 7.780 1,938,419 -0.70(-8.25%)
Dec 14, 2007 8.660 8.790 8.460 8.480 654,656 -0.33(-3.75%)
Dec 13, 2007 8.730 8.830 8.660 8.810 1,191,592 -0.05(-0.56%)
Dec 12, 2007 8.660 8.890 8.660 8.860 2,093,618 +0.33(+3.87%)
Dec 11, 2007 8.690 8.800 8.530 8.530 2,335,932 -0.16(-1.84%)
Dec 10, 2007 8.680 8.760 8.650 8.690 2,228,950 +0.08(+0.93%)
Dec 07, 2007 8.900 8.910 8.610 8.610 2,142,832 -0.34(-3.80%)
Dec 06, 2007 8.610 8.950 8.570 8.950 1,222,015 +0.32(+3.71%)
Dec 05, 2007 8.520 8.760 8.500 8.630 1,098,959 +0.11(+1.29%)
Dec 04, 2007 8.740 8.790 8.470 8.520 699,225 -0.13(-1.50%)
Dec 03, 2007 8.600 8.710 8.580 8.650 761,303 +0.04(+0.46%)
Nov 30, 2007 8.470 8.620 8.400 8.610 1,314,003 +0.05(+0.58%)
Nov 29, 2007 8.600 8.710 8.550 8.560 1,274,082 -0.11(-1.27%)
Nov 28, 2007 8.500 8.770 8.420 8.670 1,774,652 +0.03(+0.35%)
Nov 27, 2007 8.270 8.660 8.250 8.640 1,768,762 +0.14(+1.65%)
Nov 26, 2007 8.870 8.940 8.460 8.500 1,870,539 -0.34(-3.85%)
Nov 23, 2007 8.800 8.900 8.750 8.840 1,413,018 +0.10(+1.14%)
Nov 21, 2007 8.750 8.800 8.650 8.740 1,210,721 -0.06(-0.68%)
Nov 20, 2007 8.620 8.900 8.620 8.800 1,554,121 +0.30(+3.53%)
Nov 19, 2007 8.700 8.840 8.450 8.500 772,449 -0.23(-2.63%)
Nov 16, 2007 8.850 8.900 8.600 8.730 894,520 +0.06(+0.69%)
Nov 15, 2007 8.800 8.840 8.610 8.670 2,094,574 -0.21(-2.36%)
Nov 14, 2007 8.810 9.040 8.730 8.880 2,891,645 +0.20(+2.30%)
Nov 13, 2007 8.720 8.800 8.520 8.680 4,406,681 +0.30(+3.58%)
Nov 12, 2007 8.700 9.060 8.380 8.380 2,069,992 -0.73(-8.01%)
Nov 09, 2007 9.050 9.140 8.770 9.110 2,768,865 +0.05(+0.55%)
Nov 08, 2007 8.870 9.650 8.870 9.060 5,689,564 +0.19(+2.14%)
Nov 07, 2007 8.600 8.960 8.430 8.870 8,614,671 +0.45(+5.34%)
Nov 06, 2007 8.480 8.530 8.340 8.420 2,068,452 +0.11(+1.32%)
Nov 05, 2007 8.420 8.500 8.250 8.310 1,813,367 -0.19(-2.24%)
Nov 02, 2007 8.250 8.520 8.110 8.500 1,626,908 +0.29(+3.53%)
Nov 01, 2007 8.170 8.360 8.030 8.210 1,668,553 -0.07(-0.85%)
Oct 31, 2007 8.250 8.290 8.100 8.280 2,790,195 +0.10(+1.22%)
Oct 30, 2007 8.150 8.230 8.100 8.180 867,323 -0.11(-1.33%)
Oct 29, 2007 8.440 8.450 8.270 8.290 2,023,454 -0.04(-0.48%)
Oct 26, 2007 8.350 8.370 8.250 8.330 2,037,206 +0.14(+1.71%)
Oct 25, 2007 8.330 8.340 8.170 8.190 2,152,420 +0.04(+0.49%)
Oct 24, 2007 8.020 8.200 7.900 8.150 1,267,957 +0.15(+1.88%)
Oct 23, 2007 7.920 8.090 7.850 8.000 1,375,399 -0.08(-0.99%)
Oct 19, 2007 8.300 8.300 8.000 8.080 744,448 -0.19(-2.30%)
Oct 18, 2007 8.210 8.350 8.190 8.270 990,197 +0.15(+1.85%)
Oct 17, 2007 8.420 8.450 8.080 8.120 1,663,086 -0.20(-2.40%)
Oct 16, 2007 8.440 8.450 8.180 8.320 1,239,296 -0.08(-0.95%)
Oct 15, 2007 8.620 8.650 8.370 8.400 2,446,642 -0.05(-0.59%)
Oct 12, 2007 8.440 8.520 8.320 8.450 1,466,521 +0.08(+0.96%)
Oct 11, 2007 8.400 8.830 8.280 8.370 4,845,484 +0.08(+0.97%)
Oct 10, 2007 8.430 8.480 8.200 8.290 2,985,030 -0.05(-0.60%)
Oct 09, 2007 8.430 8.510 8.230 8.340 1,682,541 -0.14(-1.65%)
Oct 08, 2007 8.440 8.540 8.350 8.480 905,061 +0.00(+0.00%)
Oct 05, 2007 8.440 8.540 8.350 8.480 905,061 -0.09(-1.05%)
Oct 04, 2007 8.410 8.620 8.350 8.570 968,562 +0.09(+1.06%)
Oct 03, 2007 8.440 8.540 8.370 8.480 1,115,319 +0.07(+0.83%)
Oct 02, 2007 8.360 8.410 8.200 8.410 2,847,244 -0.19(-2.21%)
Oct 01, 2007 8.630 8.750 8.460 8.600 2,333,672 -0.05(-0.58%)
Sep 28, 2007 8.700 8.870 8.600 8.650 2,229,097 +0.15(+1.76%)
Sep 27, 2007 8.500 8.590 8.380 8.500 1,090,021 +0.11(+1.31%)
Sep 26, 2007 8.570 8.650 8.380 8.390 1,018,939 -0.07(-0.83%)
Sep 25, 2007 8.550 8.710 8.460 8.460 1,771,852 -0.20(-2.31%)
Sep 24, 2007 9.000 9.000 8.660 8.660 1,549,803 -0.32(-3.56%)
Sep 21, 2007 8.950 9.000 8.710 8.980 1,611,816 +0.06(+0.67%)
Sep 20, 2007 8.950 9.080 8.880 8.920 3,903,413 +0.18(+2.06%)
Sep 19, 2007 8.430 8.870 8.430 8.740 3,385,744 +0.40(+4.80%)
Sep 18, 2007 8.100 8.350 7.860 8.340 2,769,107 +0.21(+2.58%)
Sep 17, 2007 8.190 8.190 8.020 8.130 1,180,971 +0.10(+1.25%)
Sep 14, 2007 8.100 8.190 7.940 8.030 1,832,277 +0.12(+1.52%)
Sep 13, 2007 7.990 8.090 7.910 7.910 970,461 -0.16(-1.98%)
Sep 12, 2007 8.100 8.240 8.000 8.070 1,247,532 -0.10(-1.22%)
Sep 11, 2007 7.990 8.300 7.840 8.170 3,880,197 +0.22(+2.77%)
Sep 10, 2007 8.400 8.450 7.910 7.950 3,367,766 -0.31(-3.75%)
Sep 07, 2007 8.350 8.450 8.230 8.260 4,967,536 +0.21(+2.61%)
Sep 06, 2007 7.560 8.120 7.500 8.050 4,688,039 +0.75(+10.27%)
Sep 05, 2007 7.240 7.340 7.160 7.300 1,328,026 +0.01(+0.14%)
Sep 04, 2007 7.090 7.340 7.040 7.290 1,556,319 +0.26(+3.70%)
Aug 31, 2007 7.120 7.200 6.960 7.030 1,572,544 +0.11(+1.59%)
Aug 30, 2007 7.130 7.150 6.810 6.920 3,307,893 -0.24(-3.35%)
Aug 29, 2007 7.200 7.360 7.070 7.160 2,325,100 -0.07(-0.97%)
Aug 28, 2007 7.350 7.380 7.170 7.230 1,045,811 -0.17(-2.30%)
Aug 27, 2007 7.560 7.560 7.360 7.400 1,015,730 -0.18(-2.37%)
Aug 24, 2007 7.510 7.680 7.490 7.580 1,598,502 -0.01(-0.13%)
Aug 23, 2007 7.810 7.810 7.540 7.590 1,261,511 -0.11(-1.43%)
Aug 22, 2007 7.500 7.860 7.460 7.700 2,449,692 +0.25(+3.36%)
Aug 21, 2007 7.420 7.560 7.410 7.450 1,084,540 -0.02(-0.27%)
Aug 20, 2007 7.450 7.700 7.350 7.470 1,908,723 +0.06(+0.81%)
Aug 17, 2007 7.710 8.000 7.270 7.410 2,046,890 -0.05(-0.67%)
Aug 16, 2007 7.800 7.930 6.870 7.460 4,114,178 -0.74(-9.02%)
Aug 15, 2007 8.670 8.880 8.200 8.200 3,211,477 -0.97(-10.58%)
Aug 14, 2007 9.300 9.350 9.140 9.170 891,989 -0.14(-1.50%)
Aug 13, 2007 9.350 9.390 9.230 9.310 1,148,239 -0.12(-1.27%)
Aug 10, 2007 9.400 9.750 9.220 9.430 2,307,380 -0.08(-0.84%)
Aug 09, 2007 9.000 9.570 8.950 9.510 3,587,492 +0.20(+2.15%)
Aug 08, 2007 9.100 9.400 9.060 9.310 1,471,069 +0.26(+2.87%)
Aug 07, 2007 8.900 9.110 8.900 9.050 624,286 -0.03(-0.33%)
Aug 06, 2007 8.960 9.190 8.960 9.080 1,113,699 +0.00(+0.00%)
Aug 03, 2007 8.960 9.190 8.960 9.080 1,113,699 +0.14(+1.57%)
Aug 02, 2007 8.770 9.000 8.700 8.940 1,272,682 +0.19(+2.17%)
Aug 01, 2007 8.700 8.860 8.610 8.750 1,453,571 -0.05(-0.57%)
Jul 31, 2007 8.900 9.060 8.730 8.800 2,075,693 -0.08(-0.90%)
Jul 30, 2007 8.700 8.880 8.680 8.880 809,014 +0.19(+2.19%)
Jul 27, 2007 8.720 8.900 8.610 8.690 898,218 -0.09(-1.03%)
Jul 26, 2007 8.700 8.850 8.520 8.780 1,523,512 -0.10(-1.13%)
Jul 25, 2007 8.750 8.960 8.520 8.880 59,671 -0.10(-1.11%)
Jul 24, 2007 9.170 9.200 8.980 8.980 16,816 -0.19(-2.07%)
Jul 23, 2007 9.130 9.220 8.970 9.170 1,664,688 +0.03(+0.33%)
Jul 20, 2007 9.200 9.250 9.030 9.140 2,479,075 -0.05(-0.54%)
Jul 19, 2007 8.960 9.260 8.960 9.190 1,652,817 +0.30(+3.37%)
Jul 18, 2007 8.660 8.900 8.570 8.890 3,119,820 +0.29(+3.37%)
Jul 17, 2007 8.680 8.740 8.560 8.600 831,880 -0.04(-0.46%)
Jul 16, 2007 8.820 8.860 8.530 8.640 1,215,506 -0.17(-1.93%)
Jul 13, 2007 8.880 8.930 8.690 8.810 1,594,164 +0.03(+0.34%)
Jul 12, 2007 8.850 8.930 8.740 8.780 2,694,185 +0.08(+0.92%)
Jul 11, 2007 8.800 8.850 8.680 8.700 1,422,896 -0.10(-1.14%)
Jul 10, 2007 8.800 8.990 8.730 8.800 3,904,108 +0.14(+1.62%)
Jul 09, 2007 8.350 8.770 8.290 8.660 4,633,598 +0.36(+4.34%)
Jul 06, 2007 8.110 8.350 8.090 8.300 2,020,928 +0.17(+2.09%)
Jul 05, 2007 8.270 8.300 8.060 8.130 1,366,701 +0.06(+0.74%)
Jul 03, 2007 8.200 8.250 8.010 8.070 747,011 -0.13(-1.59%)
Jul 02, 2007 8.070 8.200 8.050 8.200 864,946 +0.00(+0.00%)
Jun 29, 2007 8.070 8.200 8.050 8.200 864,946 +0.17(+2.12%)
Jun 28, 2007 8.200 8.230 7.940 8.030 1,930,561 +0.13(+1.65%)
Jun 27, 2007 7.750 7.960 7.700 7.900 1,066,052 +0.12(+1.54%)
Jun 26, 2007 8.060 8.070 7.710 7.780 1,370,251 -0.35(-4.31%)
Jun 25, 2007 8.060 8.280 8.050 8.130 1,443,111 -0.15(-1.81%)
Jun 22, 2007 8.290 8.380 8.180 8.280 1,396,154 +0.05(+0.61%)
Jun 21, 2007 8.300 8.350 8.080 8.230 1,619,414 +0.02(+0.24%)
Jun 20, 2007 8.390 8.390 8.200 8.210 1,020,603 -0.13(-1.56%)
Jun 19, 2007 8.080 8.640 8.050 8.340 6,585,489 +0.20(+2.46%)
Jun 18, 2007 8.160 8.180 8.090 8.140 1,508,711 +0.08(+0.99%)
Jun 15, 2007 7.870 8.110 7.870 8.060 1,934,110 +0.19(+2.41%)
Jun 14, 2007 7.790 7.910 7.720 7.870 746,320 +0.14(+1.81%)
Jun 13, 2007 7.830 7.870 7.630 7.730 709,817 +0.02(+0.26%)
Jun 12, 2007 7.890 7.890 7.710 7.710 1,523,725 -0.24(-3.02%)
Jun 11, 2007 8.050 8.060 7.890 7.950 1,076,211 +0.06(+0.76%)
Jun 08, 2007 7.840 8.050 7.720 7.890 1,784,812 +0.03(+0.38%)
Jun 07, 2007 7.800 7.950 7.500 7.860 1,815,566 +0.01(+0.13%)
Jun 06, 2007 7.990 7.990 7.810 7.850 1,096,608 -0.23(-2.85%)
Jun 05, 2007 8.100 8.100 7.950 8.080 1,197,957 -0.03(-0.37%)
Jun 04, 2007 8.150 8.250 8.020 8.110 1,645,931 -0.04(-0.49%)
Jun 01, 2007 7.920 8.250 7.900 8.150 3,819,770 +0.35(+4.49%)
May 31, 2007 7.550 7.810 7.540 7.800 4,166,029 +0.29(+3.86%)
May 30, 2007 7.290 7.510 7.240 7.510 3,667,063 +0.22(+3.02%)
May 29, 2007 7.250 7.300 7.160 7.290 1,198,884 +0.06(+0.83%)
May 25, 2007 7.360 7.440 7.150 7.230 2,066,512 -0.11(-1.50%)
May 24, 2007 7.780 7.790 7.330 7.340 1,477,889 -0.41(-5.29%)
May 23, 2007 7.720 7.850 7.710 7.750 2,161,262 +0.06(+0.78%)
May 22, 2007 7.800 7.880 7.630 7.690 2,108,239 -0.04(-0.52%)
May 21, 2007 7.750 7.770 7.600 7.730 1,729,260 +0.00(+0.00%)
May 18, 2007 7.750 7.770 7.600 7.730 1,729,260 +0.10(+1.31%)
May 17, 2007 7.600 7.650 7.540 7.630 3,517,383 +0.02(+0.26%)
May 16, 2007 7.650 7.790 7.510 7.610 4,271,113 -0.16(-2.06%)
May 15, 2007 8.020 8.020 7.750 7.770 1,283,593 -0.35(-4.31%)
May 14, 2007 8.360 8.360 8.030 8.120 674,164 -0.21(-2.52%)
May 11, 2007 8.350 8.420 8.300 8.330 572,902 -0.02(-0.24%)
May 10, 2007 8.460 8.460 8.270 8.350 841,449 -0.11(-1.30%)
May 09, 2007 8.480 8.580 8.460 8.460 1,582,785 +0.02(+0.24%)
May 08, 2007 8.500 8.550 8.430 8.440 1,341,817 -0.10(-1.17%)
May 07, 2007 8.680 8.800 8.530 8.540 3,040,470 -0.14(-1.61%)
May 04, 2007 8.900 8.960 8.650 8.680 2,405,197 -0.17(-1.92%)
May 03, 2007 8.870 8.870 8.740 8.850 2,001,250 +0.00(+0.00%)
May 02, 2007 8.850 9.030 8.820 8.850 2,462,839 -0.06(-0.67%)
May 01, 2007 8.960 9.000 8.770 8.910 1,625,137 -0.09(-1.00%)
Apr 30, 2007 9.050 9.180 8.930 9.000 1,130,825 +0.00(+0.00%)
Apr 27, 2007 8.950 9.120 8.950 9.000 1,323,297 +0.10(+1.12%)
Apr 26, 2007 8.450 8.940 8.420 8.900 2,966,147 +0.39(+4.58%)
Apr 25, 2007 8.710 8.770 8.510 8.510 2,116,075 -0.20(-2.30%)
Apr 24, 2007 9.000 9.010 8.670 8.710 1,219,492 -0.15(-1.69%)
Apr 23, 2007 9.000 9.020 8.830 8.860 1,413,847 -0.11(-1.23%)
Apr 20, 2007 9.070 9.100 8.920 8.970 517,518 +0.09(+1.01%)
Apr 19, 2007 9.030 9.030 8.880 8.880 1,072,002 -0.23(-2.52%)
Apr 18, 2007 9.330 9.360 9.080 9.110 1,198,290 -0.22(-2.36%)
Apr 17, 2007 9.300 9.390 9.230 9.330 495,131 -0.02(-0.21%)
Apr 16, 2007 9.300 9.380 9.270 9.350 820,068 +0.05(+0.54%)
Apr 13, 2007 9.300 9.450 9.130 9.300 1,803,911 +0.08(+0.87%)
Apr 12, 2007 9.230 9.270 9.100 9.220 832,821 +0.02(+0.22%)
Apr 11, 2007 9.550 9.600 9.120 9.200 1,376,275 -0.27(-2.85%)
Apr 10, 2007 9.450 9.550 9.430 9.470 1,157,229 +0.13(+1.39%)
Apr 09, 2007 9.550 9.560 9.300 9.340 1,053,246 -0.15(-1.58%)
Apr 05, 2007 9.490 9.560 9.350 9.490 1,774,300 +0.15(+1.61%)
Apr 04, 2007 9.050 9.370 8.950 9.340 2,483,052 +0.41(+4.59%)
Apr 03, 2007 9.010 9.010 8.850 8.930 2,681,262 -0.06(-0.67%)
Apr 02, 2007 8.900 9.020 8.790 8.990 769,758 +0.08(+0.90%)
Mar 30, 2007 9.180 9.210 8.890 8.910 1,811,809 -0.26(-2.84%)
Mar 29, 2007 9.140 9.270 9.120 9.170 559,563 -0.01(-0.11%)
Mar 28, 2007 9.200 9.250 9.140 9.180 1,415,295 -0.01(-0.11%)
Mar 27, 2007 9.180 9.250 9.120 9.190 1,337,792 -0.02(-0.22%)
Mar 26, 2007 9.120 9.230 9.120 9.210 1,426,228 +0.14(+1.54%)
Mar 23, 2007 9.130 9.160 8.930 9.070 747,348 +0.00(+0.00%)
Mar 22, 2007 9.050 9.210 9.020 9.070 1,272,117 +0.06(+0.67%)
Mar 21, 2007 8.650 9.020 8.640 9.010 2,734,036 +0.38(+4.40%)
Mar 20, 2007 8.870 8.870 8.550 8.630 1,696,453 -0.12(-1.37%)
Mar 19, 2007 8.950 8.950 8.680 8.750 2,112,572 -0.10(-1.13%)
Mar 16, 2007 9.010 9.030 8.750 8.850 2,300,879 -0.14(-1.56%)
Mar 15, 2007 9.090 9.090 8.850 8.990 1,781,070 +0.10(+1.12%)
Mar 14, 2007 8.750 8.970 8.710 8.890 1,595,406 +0.02(+0.23%)
Mar 13, 2007 8.960 9.060 8.800 8.870 1,142,375 -0.08(-0.89%)
Mar 12, 2007 9.020 9.070 8.900 8.950 654,521 -0.10(-1.10%)
Mar 09, 2007 9.250 9.250 9.010 9.050 811,410 -0.11(-1.20%)
Mar 08, 2007 9.250 9.300 9.080 9.160 1,213,311 +0.01(+0.11%)
Mar 07, 2007 9.300 9.350 9.120 9.150 957,681 -0.15(-1.61%)
Mar 06, 2007 9.200 9.300 9.050 9.300 1,656,806 +0.30(+3.33%)
Mar 05, 2007 9.160 9.180 8.920 9.000 1,859,781 -0.21(-2.28%)
Mar 02, 2007 9.500 9.620 9.190 9.210 2,985,283 -0.42(-4.36%)
Mar 01, 2007 9.800 9.820 9.550 9.630 1,106,063 -0.14(-1.43%)
Feb 28, 2007 9.820 9.890 9.660 9.770 1,545,327 +0.00(+0.00%)
Feb 27, 2007 10.10 10.23 9.500 9.770 2,543,197 -0.55(-5.33%)
Feb 26, 2007 10.56 10.59 10.31 10.32 1,722,837 -0.09(-0.86%)
Feb 23, 2007 10.75 10.75 10.33 10.41 2,985,528 -0.16(-1.51%)
Feb 22, 2007 10.85 10.90 10.55 10.57 2,479,771 -0.23(-2.13%)
Feb 21, 2007 10.62 10.82 10.39 10.80 9,671,432 +0.25(+2.37%)
Feb 20, 2007 10.49 10.55 10.30 10.55 1,151,892 +0.42(+4.15%)
Feb 16, 2007 10.17 10.21 10.12 10.13 688,726 -0.12(-1.17%)
Feb 15, 2007 10.26 10.32 10.16 10.25 1,306,990 -0.01(-0.10%)
Feb 14, 2007 10.10 10.33 10.07 10.26 1,411,028 +0.21(+2.09%)
Feb 13, 2007 10.20 10.24 10.05 10.05 1,074,751 -0.04(-0.40%)
Feb 12, 2007 10.08 10.14 9.980 10.09 993,239 +0.04(+0.40%)
Feb 09, 2007 10.18 10.27 10.04 10.05 1,340,567 -0.06(-0.59%)
Feb 08, 2007 10.15 10.27 10.08 10.11 1,238,284 -0.04(-0.39%)
Feb 07, 2007 10.30 10.37 10.14 10.15 695,932 -0.19(-1.84%)
Feb 06, 2007 10.36 10.49 10.17 10.34 1,506,649 +0.04(+0.39%)
Feb 05, 2007 10.29 10.34 10.22 10.30 1,524,120 +0.05(+0.49%)
Feb 02, 2007 10.20 10.37 10.05 10.25 1,165,815 -0.06(-0.58%)
Feb 01, 2007 10.55 10.63 10.31 10.31 2,411,132 -0.01(-0.10%)
Jan 31, 2007 9.950 10.50 9.930 10.32 3,610,473 +0.40(+4.03%)
Jan 30, 2007 9.870 10.00 9.870 9.920 1,041,135 +0.12(+1.22%)
Jan 29, 2007 9.820 10.06 9.800 9.800 1,122,014 -0.02(-0.20%)
Jan 26, 2007 10.19 10.19 9.790 9.820 2,712,757 -0.38(-3.73%)
Jan 25, 2007 10.50 10.55 10.18 10.20 8,011,567 -0.19(-1.83%)
Jan 24, 2007 10.42 10.44 10.30 10.39 3,280,103 -0.06(-0.57%)
Jan 23, 2007 10.40 10.57 10.37 10.45 2,957,798 +0.22(+2.15%)
Jan 22, 2007 10.32 10.48 10.23 10.23 1,396,937 -0.10(-0.97%)
Jan 19, 2007 10.20 10.34 10.11 10.33 1,072,756 +0.25(+2.48%)
Jan 18, 2007 10.24 10.25 10.05 10.08 1,523,300 -0.03(-0.30%)
Jan 17, 2007 10.13 10.27 10.07 10.11 981,865 -0.05(-0.49%)
Jan 16, 2007 10.26 10.30 10.01 10.16 669,942 +0.08(+0.79%)
Jan 12, 2007 9.800 10.17 9.800 10.08 1,743,481 +0.31(+3.17%)
Jan 11, 2007 9.790 9.950 9.720 9.770 1,053,224 +0.00(+0.00%)
Jan 10, 2007 9.850 9.890 9.730 9.770 1,253,242 -0.18(-1.81%)
Jan 09, 2007 9.900 9.990 9.720 9.950 1,383,031 +0.00(+0.00%)
Jan 08, 2007 9.840 9.980 9.750 9.950 1,583,583 +0.29(+3.00%)
Jan 05, 2007 9.500 9.770 9.500 9.660 1,484,866 -0.13(-1.33%)
Jan 04, 2007 10.02 10.02 9.780 9.790 997,779 -0.17(-1.71%)
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.