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

IAMGOLD Corporation (TSX: IMG )

5.390 -0.110 (-2.00%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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 31, 2008 6.900 6.930 6.670 6.830 1,358,771 +0.10(+1.49%)
Jul 30, 2008 6.270 6.820 6.260 6.730 2,026,578 +0.27(+4.18%)
Jul 29, 2008 6.490 6.520 6.260 6.460 2,210,923 -0.09(-1.37%)
Jul 28, 2008 6.390 6.580 6.370 6.550 1,166,199 +0.03(+0.46%)
Jul 25, 2008 6.270 6.660 6.150 6.520 1,656,083 +0.32(+5.16%)
Jul 24, 2008 6.070 6.300 6.050 6.200 2,100,683 +0.15(+2.48%)
Jul 23, 2008 6.140 6.140 5.960 6.050 1,642,781 -0.07(-1.14%)
Jul 22, 2008 6.360 6.390 6.120 6.120 987,532 -0.18(-2.86%)
Jul 21, 2008 6.160 6.300 6.060 6.300 921,251 +0.29(+4.83%)
Jul 18, 2008 6.050 6.140 6.000 6.010 533,892 -0.01(-0.17%)
Jul 17, 2008 6.010 6.290 6.000 6.020 946,487 -0.03(-0.50%)
Jul 16, 2008 6.120 6.300 6.000 6.050 1,505,664 -0.06(-0.98%)
Jul 15, 2008 6.400 6.600 6.070 6.110 2,127,135 -0.29(-4.53%)
Jul 14, 2008 6.220 6.440 6.160 6.400 855,307 +0.19(+3.06%)
Jul 11, 2008 6.230 6.250 6.100 6.210 1,283,948 +0.14(+2.31%)
Jul 10, 2008 5.890 6.120 5.880 6.070 1,826,871 +0.25(+4.30%)
Jul 09, 2008 5.960 6.100 5.820 5.820 815,331 -0.08(-1.36%)
Jul 08, 2008 5.970 6.080 5.820 5.900 1,602,253 -0.16(-2.64%)
Jul 07, 2008 6.120 6.320 6.000 6.060 1,091,672 -0.22(-3.50%)
Jul 04, 2008 6.270 6.450 6.200 6.280 498,920 -0.12(-1.88%)
Jul 03, 2008 6.340 6.420 6.250 6.400 1,369,621 +0.09(+1.43%)
Jul 02, 2008 6.240 6.400 6.200 6.310 1,431,028 +0.21(+3.44%)
Jul 01, 2008 6.160 6.190 5.960 6.100 747,959 +0.00(+0.00%)
Jun 30, 2008 6.160 6.190 5.960 6.100 747,959 -0.06(-0.97%)
Jun 27, 2008 6.100 6.180 6.020 6.160 2,891,068 +0.05(+0.82%)
Jun 26, 2008 6.050 6.210 6.050 6.110 3,247,960 +0.22(+3.74%)
Jun 25, 2008 5.830 5.970 5.710 5.890 1,171,215 +0.13(+2.26%)
Jun 24, 2008 5.890 5.970 5.760 5.760 895,460 -0.10(-1.71%)
Jun 23, 2008 5.850 5.900 5.690 5.860 842,204 +0.01(+0.17%)
Jun 20, 2008 6.060 6.130 5.850 5.850 837,456 -0.20(-3.31%)
Jun 19, 2008 6.220 6.270 6.000 6.050 768,561 -0.11(-1.79%)
Jun 18, 2008 6.270 6.280 6.100 6.160 1,326,648 -0.11(-1.75%)
Jun 17, 2008 6.020 6.270 6.010 6.270 2,185,053 +0.23(+3.81%)
Jun 16, 2008 6.150 6.250 5.980 6.040 889,196 +0.00(+0.00%)
Jun 13, 2008 5.970 6.060 5.970 6.040 649,597 +0.10(+1.68%)
Jun 12, 2008 6.010 6.100 5.940 5.940 975,485 -0.13(-2.14%)
Jun 11, 2008 6.100 6.230 6.070 6.070 1,379,251 +0.00(+0.00%)
Jun 10, 2008 6.310 6.370 6.050 6.070 1,038,949 -0.35(-5.45%)
Jun 09, 2008 6.470 6.500 6.360 6.420 897,466 -0.08(-1.23%)
Jun 06, 2008 6.300 6.570 6.300 6.500 3,183,701 +0.26(+4.17%)
Jun 05, 2008 5.920 6.240 5.890 6.240 3,400,807 +0.30(+5.05%)
Jun 04, 2008 5.930 5.990 5.910 5.940 533,062 +0.00(+0.00%)
Jun 03, 2008 5.880 6.030 5.870 5.940 1,014,561 +0.00(+0.00%)
Jun 02, 2008 5.960 6.050 5.900 5.940 1,436,510 +0.05(+0.85%)
May 30, 2008 5.950 6.010 5.880 5.890 761,435 +0.06(+1.03%)
May 29, 2008 5.900 5.980 5.820 5.830 977,661 -0.18(-3.00%)
May 28, 2008 5.930 6.030 5.900 6.010 1,207,412 +0.07(+1.18%)
May 27, 2008 6.170 6.170 5.900 5.940 1,008,740 -0.25(-4.04%)
May 26, 2008 6.200 6.200 6.140 6.190 225,542 +0.00(+0.00%)
May 23, 2008 6.250 6.290 6.140 6.190 1,628,234 +0.03(+0.49%)
May 22, 2008 6.320 6.400 6.090 6.160 812,934 -0.16(-2.53%)
May 21, 2008 6.470 6.500 6.280 6.320 902,826 -0.16(-2.47%)
May 20, 2008 6.470 6.480 6.370 6.480 866,493 +0.08(+1.25%)
May 19, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.00(+0.00%)
May 16, 2008 6.350 6.500 6.260 6.400 4,657,781 +0.22(+3.56%)
May 15, 2008 6.250 6.250 6.110 6.180 1,392,849 +0.13(+2.15%)
May 14, 2008 6.150 6.250 6.050 6.050 1,484,941 -0.05(-0.82%)
May 13, 2008 6.030 6.230 6.000 6.100 1,078,589 +0.05(+0.83%)
May 12, 2008 6.100 6.300 6.050 6.050 1,444,248 -0.03(-0.49%)
May 09, 2008 6.340 6.350 6.030 6.080 1,190,432 -0.17(-2.72%)
May 08, 2008 5.880 6.250 5.860 6.250 3,220,007 +0.42(+7.20%)
May 07, 2008 6.020 6.080 5.830 5.830 1,922,043 -0.22(-3.64%)
May 06, 2008 5.950 6.100 5.930 6.050 888,487 +0.10(+1.68%)
May 05, 2008 6.160 6.200 5.910 5.950 2,666,924 -0.12(-1.98%)
May 02, 2008 5.990 6.130 6.070 6.070 1,182,590 +0.14(+2.36%)
May 01, 2008 5.950 5.980 5.930 5.930 1,258,201 -0.14(-2.31%)
Apr 30, 2008 5.850 6.140 5.850 6.070 1,661,254 +0.17(+2.88%)
Apr 29, 2008 5.860 6.050 5.850 5.900 1,841,998 -0.05(-0.84%)
Apr 28, 2008 6.000 6.090 5.950 5.950 1,300,577 +0.02(+0.34%)
Apr 25, 2008 6.150 6.250 5.830 5.930 3,356,936 +0.11(+1.89%)
Apr 24, 2008 6.160 6.230 5.800 5.820 2,038,722 -0.43(-6.88%)
Apr 23, 2008 6.510 6.550 6.140 6.250 1,728,606 -0.35(-5.30%)
Apr 22, 2008 6.650 6.750 6.530 6.600 1,351,638 -0.08(-1.20%)
Apr 21, 2008 7.120 7.130 6.580 6.680 1,933,162 -0.45(-6.31%)
Apr 18, 2008 7.280 7.280 7.100 7.130 1,337,253 -0.25(-3.39%)
Apr 17, 2008 7.450 7.470 7.350 7.380 857,302 -0.05(-0.67%)
Apr 16, 2008 7.350 7.430 7.270 7.430 1,449,314 +0.18(+2.48%)
Apr 15, 2008 7.210 7.300 7.090 7.250 1,260,815 +0.06(+0.83%)
Apr 14, 2008 7.200 7.350 7.160 7.190 1,088,202 -0.06(-0.83%)
Apr 11, 2008 7.450 7.500 7.180 7.250 1,102,942 -0.25(-3.33%)
Apr 10, 2008 7.550 7.630 7.330 7.500 813,774 +0.00(+0.00%)
Apr 09, 2008 7.450 7.660 7.420 7.500 1,218,053 +0.13(+1.76%)
Apr 08, 2008 7.490 7.550 7.370 7.370 1,088,525 -0.21(-2.77%)
Apr 07, 2008 7.610 7.700 7.540 7.580 1,817,833 +0.03(+0.40%)
Apr 04, 2008 7.440 7.580 7.430 7.550 1,350,684 +0.14(+1.89%)
Apr 03, 2008 7.450 7.560 7.400 7.410 1,095,296 -0.09(-1.20%)
Apr 02, 2008 7.360 7.550 7.350 7.500 1,808,731 +0.13(+1.76%)
Apr 01, 2008 7.360 7.540 7.350 7.370 1,544,889 -0.24(-3.15%)
Mar 31, 2008 7.860 7.970 7.460 7.610 1,369,866 -0.36(-4.52%)
Mar 28, 2008 7.600 7.990 7.350 7.970 2,353,985 +0.02(+0.25%)
Mar 27, 2008 8.050 8.090 7.750 7.950 1,193,329 -0.14(-1.73%)
Mar 26, 2008 7.730 8.110 7.720 8.090 1,634,111 +0.46(+6.03%)
Mar 25, 2008 7.470 7.840 7.460 7.630 1,955,563 +0.30(+4.09%)
Mar 24, 2008 7.510 7.630 7.330 7.330 1,918,555 -0.18(-2.40%)
Mar 21, 2008 7.400 7.620 7.320 7.510 2,121,149 +0.00(+0.00%)
Mar 20, 2008 7.400 7.620 7.320 7.510 2,121,149 +0.05(+0.67%)
Mar 19, 2008 7.650 7.700 7.450 7.460 2,104,277 -0.28(-3.62%)
Mar 18, 2008 8.330 8.380 7.680 7.740 1,560,654 -0.53(-6.41%)
Mar 17, 2008 8.240 8.630 8.210 8.270 1,921,723 +0.07(+0.85%)
Mar 14, 2008 8.310 8.420 8.120 8.200 2,001,252 -0.07(-0.85%)
Mar 13, 2008 7.850 8.270 7.780 8.270 1,328,695 +0.59(+7.68%)
Mar 12, 2008 7.700 7.790 7.550 7.680 999,222 +0.10(+1.32%)
Mar 11, 2008 7.680 7.680 7.520 7.580 2,020,495 +0.06(+0.80%)
Mar 10, 2008 7.700 7.860 7.520 7.520 1,066,781 -0.18(-2.34%)
Mar 07, 2008 7.840 7.920 7.700 7.700 989,378 -0.17(-2.16%)
Mar 06, 2008 8.090 8.090 7.870 7.870 1,270,045 -0.26(-3.20%)
Mar 05, 2008 8.070 8.200 7.970 8.130 1,275,668 +0.13(+1.63%)
Mar 04, 2008 8.150 8.230 7.870 8.000 1,376,422 -0.18(-2.20%)
Mar 03, 2008 8.050 8.230 8.050 8.180 1,092,227 +0.22(+2.76%)
Feb 29, 2008 8.300 8.300 7.870 7.960 1,510,280 -0.28(-3.40%)
Feb 28, 2008 8.100 8.290 8.040 8.240 1,410,617 +0.09(+1.10%)
Feb 27, 2008 7.750 8.270 7.700 8.150 2,917,663 +0.56(+7.38%)
Feb 26, 2008 7.400 7.710 7.380 7.590 1,155,190 +0.18(+2.43%)
Feb 25, 2008 7.380 7.470 7.250 7.410 802,194 +0.05(+0.68%)
Feb 22, 2008 7.650 7.700 7.290 7.360 1,585,512 -0.20(-2.65%)
Feb 21, 2008 7.830 7.850 7.500 7.560 1,269,158 -0.12(-1.56%)
Feb 20, 2008 7.410 7.680 7.300 7.680 1,392,454 +0.20(+2.67%)
Feb 19, 2008 7.290 7.480 7.270 7.480 1,476,192 +0.32(+4.47%)
Feb 18, 2008 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Feb 15, 2008 7.240 7.300 7.130 7.160 708,329 -0.01(-0.14%)
Feb 14, 2008 7.350 7.350 7.160 7.170 989,985 -0.14(-1.92%)
Feb 13, 2008 7.110 7.340 7.110 7.310 922,684 +0.18(+2.52%)
Feb 12, 2008 7.500 7.520 7.130 7.130 972,097 -0.37(-4.93%)
Feb 11, 2008 7.480 7.580 7.330 7.500 1,098,569 +0.07(+0.94%)
Feb 08, 2008 7.460 7.680 7.370 7.430 2,275,050 -0.01(-0.13%)
Feb 07, 2008 7.710 7.730 7.350 7.440 2,393,785 -0.27(-3.50%)
Feb 06, 2008 7.670 7.820 7.630 7.710 1,643,786 +0.13(+1.72%)
Feb 05, 2008 7.550 7.700 7.540 7.580 1,274,702 -0.11(-1.43%)
Feb 04, 2008 7.670 7.780 7.630 7.690 1,166,024 -0.17(-2.16%)
Feb 01, 2008 8.000 8.140 7.590 7.860 3,346,127 -0.14(-1.75%)
Jan 31, 2008 8.750 8.840 7.920 8.000 7,129,511 -1.10(-12.09%)
Jan 30, 2008 9.350 9.350 8.900 9.100 3,022,249 -0.37(-3.91%)
Jan 29, 2008 9.450 9.520 9.330 9.470 938,030 -0.07(-0.73%)
Jan 28, 2008 9.500 9.540 9.260 9.540 3,263,392 +0.26(+2.80%)
Jan 25, 2008 9.790 9.790 9.220 9.280 2,123,311 -0.02(-0.22%)
Jan 24, 2008 9.300 9.490 9.240 9.300 2,135,537 +0.40(+4.49%)
Jan 23, 2008 8.750 9.350 8.580 8.900 2,298,367 -0.25(-2.73%)
Jan 22, 2008 8.000 9.150 8.000 9.150 3,340,541 +1.07(+13.24%)
Jan 21, 2008 8.350 8.400 8.070 8.080 793,158 -0.81(-9.11%)
Jan 18, 2008 9.100 9.240 8.770 8.890 2,040,283 -0.15(-1.66%)
Jan 17, 2008 9.250 9.430 8.970 9.040 2,016,802 -0.15(-1.63%)
Jan 16, 2008 9.150 9.350 8.880 9.190 2,410,711 -0.06(-0.65%)
Jan 15, 2008 9.870 10.08 9.180 9.250 3,214,885 -0.69(-6.94%)
Jan 14, 2008 10.06 10.25 9.850 9.940 3,464,034 +0.01(+0.10%)
Jan 11, 2008 9.810 9.990 9.750 9.930 2,077,227 +0.13(+1.33%)
Jan 10, 2008 9.360 9.950 9.360 9.800 2,245,413 +0.28(+2.94%)
Jan 09, 2008 9.080 9.540 9.080 9.520 4,337,143 +0.32(+3.48%)
Jan 08, 2008 8.900 9.340 8.880 9.200 4,892,995 +0.55(+6.36%)
Jan 07, 2008 8.800 8.920 8.570 8.650 1,855,310 -0.15(-1.70%)
Jan 04, 2008 8.690 8.860 8.470 8.800 1,774,604 +0.09(+1.03%)
Jan 03, 2008 8.590 8.950 8.550 8.710 4,915,897 +0.09(+1.04%)
Jan 02, 2008 8.200 8.620 8.150 8.620 3,946,261 +0.53(+6.55%)
Jan 01, 2008 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
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%)
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.