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

IAMGOLD Corporation (TSX: IMG )

5.500 -0.630 (-10.28%)
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 (%)
Aug 31, 2009 12.94 13.00 12.36 12.72 1,815,436 -0.41(-3.12%)
Aug 28, 2009 13.03 13.18 12.94 13.13 1,036,347 +0.23(+1.78%)
Aug 27, 2009 12.70 12.90 12.53 12.90 937,795 +0.14(+1.10%)
Aug 26, 2009 12.68 12.92 12.59 12.76 875,558 -0.04(-0.31%)
Aug 25, 2009 12.81 12.96 12.65 12.80 1,439,163 +0.17(+1.35%)
Aug 24, 2009 12.86 13.03 12.55 12.63 913,664 -0.29(-2.24%)
Aug 21, 2009 12.76 12.94 12.68 12.92 1,050,303 +0.39(+3.11%)
Aug 20, 2009 12.40 12.77 12.40 12.53 1,582,434 -0.03(-0.24%)
Aug 19, 2009 12.35 12.74 12.30 12.56 1,046,062 -0.05(-0.40%)
Aug 18, 2009 12.39 12.69 12.39 12.61 1,179,321 +0.30(+2.44%)
Aug 17, 2009 12.81 12.85 12.31 12.31 1,369,460 -0.93(-7.02%)
Aug 14, 2009 13.17 13.35 12.99 13.24 1,737,846 +0.02(+0.15%)
Aug 13, 2009 13.13 13.41 13.02 13.22 1,324,678 +0.23(+1.77%)
Aug 12, 2009 13.00 13.13 12.73 12.99 2,193,986 -0.14(-1.07%)
Aug 11, 2009 12.65 13.25 12.65 13.13 1,571,605 +0.25(+1.94%)
Aug 10, 2009 12.52 12.92 12.52 12.88 2,004,197 -0.05(-0.39%)
Aug 07, 2009 12.34 12.93 12.31 12.93 4,576,477 +0.67(+5.46%)
Aug 06, 2009 11.85 12.33 11.75 12.26 2,412,881 +0.66(+5.69%)
Aug 05, 2009 11.77 11.77 11.40 11.60 951,994 -0.13(-1.11%)
Aug 04, 2009 11.83 11.84 11.45 11.73 1,172,775 +0.31(+2.71%)
Jul 31, 2009 11.00 11.44 10.87 11.42 1,407,956 +0.33(+2.98%)
Jul 30, 2009 11.11 11.16 10.84 11.09 1,346,264 +0.18(+1.65%)
Jul 29, 2009 11.04 11.21 10.80 10.91 953,025 -0.35(-3.11%)
Jul 28, 2009 11.70 11.70 11.01 11.26 1,267,541 -0.66(-5.54%)
Jul 27, 2009 12.01 12.15 11.83 11.92 1,873,225 -0.04(-0.33%)
Jul 24, 2009 12.06 12.24 11.86 11.96 785,683 +0.03(+0.25%)
Jul 23, 2009 11.90 12.24 11.81 11.93 1,374,968 -0.07(-0.58%)
Jul 22, 2009 11.78 12.07 11.56 12.00 2,173,103 +0.12(+1.01%)
Jul 21, 2009 11.97 12.00 11.51 11.88 1,589,185 -0.02(-0.17%)
Jul 20, 2009 11.75 11.90 11.39 11.90 1,374,263 +0.48(+4.20%)
Jul 17, 2009 11.21 11.57 11.16 11.42 861,586 +0.15(+1.33%)
Jul 16, 2009 11.20 11.50 11.06 11.27 832,556 +0.10(+0.90%)
Jul 15, 2009 11.30 11.39 11.04 11.17 909,925 +0.17(+1.55%)
Jul 14, 2009 10.85 11.00 10.73 11.00 745,292 +0.24(+2.23%)
Jul 13, 2009 10.65 10.76 10.35 10.76 1,915,192 +0.12(+1.13%)
Jul 10, 2009 10.81 10.86 10.48 10.64 1,201,782 -0.17(-1.57%)
Jul 09, 2009 10.87 11.22 10.70 10.81 1,966,653 +0.16(+1.50%)
Jul 08, 2009 11.42 11.60 10.43 10.65 2,404,563 -0.99(-8.51%)
Jul 07, 2009 11.50 11.89 11.45 11.64 1,165,153 +0.16(+1.39%)
Jul 06, 2009 11.88 11.88 11.29 11.48 1,705,355 -0.69(-5.67%)
Jul 03, 2009 12.06 12.24 12.03 12.17 96,430 +0.02(+0.16%)
Jul 02, 2009 12.02 12.37 11.72 12.15 1,616,743 +0.37(+3.14%)
Jun 30, 2009 11.85 12.00 11.54 11.78 2,948,694 -0.06(-0.51%)
Jun 29, 2009 12.10 12.15 11.80 11.84 1,934,157 -0.21(-1.74%)
Jun 26, 2009 12.24 12.28 12.04 12.05 2,545,910 -0.20(-1.63%)
Jun 25, 2009 11.67 12.28 11.81 12.25 2,599,364 +0.66(+5.69%)
Jun 24, 2009 11.23 11.64 11.21 11.59 1,924,545 +0.49(+4.41%)
Jun 23, 2009 10.50 11.10 10.48 11.10 2,285,071 +0.62(+5.92%)
Jun 22, 2009 10.61 10.83 10.41 10.48 2,298,641 -0.32(-2.96%)
Jun 19, 2009 10.43 10.80 10.30 10.80 5,798,287 +0.48(+4.65%)
Jun 18, 2009 10.85 10.97 10.24 10.32 4,661,623 -0.56(-5.15%)
Jun 17, 2009 10.99 11.00 10.62 10.88 1,437,160 -0.01(-0.09%)
Jun 16, 2009 10.85 11.03 10.56 10.89 1,844,155 +0.40(+3.81%)
Jun 15, 2009 10.96 11.05 10.39 10.49 1,238,913 -0.51(-4.64%)
Jun 12, 2009 11.06 11.32 10.97 11.00 1,238,293 -0.20(-1.79%)
Jun 11, 2009 11.22 11.23 10.93 11.20 1,974,769 -0.12(-1.06%)
Jun 10, 2009 11.34 11.40 11.15 11.32 1,138,864 +0.14(+1.25%)
Jun 09, 2009 11.47 11.61 11.16 11.18 867,254 -0.17(-1.50%)
Jun 08, 2009 11.05 11.41 11.02 11.35 796,059 +0.12(+1.07%)
Jun 05, 2009 11.25 11.48 11.05 11.23 1,298,775 -0.39(-3.36%)
Jun 04, 2009 11.70 11.87 11.50 11.62 1,325,050 +0.08(+0.69%)
Jun 03, 2009 12.00 12.08 11.27 11.54 2,672,736 -0.62(-5.10%)
Jun 02, 2009 12.17 12.43 12.05 12.16 2,319,295 +0.22(+1.84%)
Jun 01, 2009 12.32 12.48 11.88 11.94 1,417,566 -0.34(-2.77%)
May 29, 2009 12.54 12.54 11.99 12.28 3,060,836 +0.12(+0.99%)
May 28, 2009 11.80 12.38 11.77 12.16 1,992,358 +0.52(+4.47%)
May 27, 2009 11.82 11.83 11.46 11.64 1,795,679 -0.08(-0.68%)
May 26, 2009 11.80 12.00 11.57 11.72 1,665,181 -0.16(-1.35%)
May 25, 2009 11.92 11.95 11.83 11.88 287,047 -0.22(-1.82%)
May 22, 2009 11.70 12.24 11.70 12.10 3,186,413 +0.45(+3.86%)
May 21, 2009 11.56 11.70 11.25 11.65 5,000,556 +0.05(+0.43%)
May 20, 2009 11.43 11.67 11.24 11.60 4,037,035 +0.13(+1.13%)
May 19, 2009 11.25 11.82 11.02 11.47 1,543,162 +0.15(+1.33%)
May 17, 2009 11.44 11.62 11.12 11.32 510,284 -0.06(-0.53%)
May 15, 2009 11.44 11.62 11.12 11.38 1,906,283 +0.00(+0.00%)
May 14, 2009 11.47 11.59 10.81 11.38 1,605,701 -0.18(-1.56%)
May 13, 2009 11.60 12.11 11.54 11.56 2,608,416 -0.27(-2.28%)
May 12, 2009 11.39 11.94 11.29 11.83 2,432,844 +0.57(+5.06%)
May 11, 2009 11.23 11.33 10.92 11.26 1,315,918 -0.13(-1.14%)
May 08, 2009 10.88 11.44 10.88 11.39 2,370,121 +0.37(+3.36%)
May 07, 2009 10.62 11.16 10.58 11.02 3,923,065 +0.52(+4.95%)
May 06, 2009 10.30 10.50 10.03 10.50 1,286,481 +0.48(+4.79%)
May 05, 2009 10.25 10.41 10.01 10.02 1,162,173 -0.15(-1.47%)
May 04, 2009 9.660 10.18 10.00 10.17 1,562,217 +0.59(+6.16%)
May 01, 2009 9.520 9.790 9.500 9.580 1,088,413 +0.07(+0.74%)
Apr 30, 2009 9.830 9.980 9.460 9.510 1,582,391 -0.46(-4.61%)
Apr 29, 2009 10.20 10.23 9.820 9.970 1,218,617 -0.18(-1.77%)
Apr 28, 2009 9.990 10.29 9.910 10.15 906,820 -0.22(-2.12%)
Apr 27, 2009 10.46 10.59 10.35 10.37 1,178,305 -0.09(-0.86%)
Apr 24, 2009 9.890 10.54 9.780 10.46 3,270,964 +0.68(+6.95%)
Apr 23, 2009 9.810 10.19 9.570 9.780 2,419,588 -0.04(-0.41%)
Apr 22, 2009 9.580 9.900 9.370 9.820 2,280,363 +0.45(+4.80%)
Apr 21, 2009 9.850 9.970 9.300 9.370 2,562,667 -0.38(-3.90%)
Apr 20, 2009 9.400 9.900 9.310 9.750 1,680,814 +0.57(+6.21%)
Apr 17, 2009 9.340 9.650 9.100 9.180 3,537,376 -0.29(-3.06%)
Apr 16, 2009 9.960 9.980 9.450 9.470 2,817,518 -0.58(-5.77%)
Apr 15, 2009 9.900 10.12 9.830 10.05 1,630,049 +0.16(+1.62%)
Apr 14, 2009 9.900 9.940 9.700 9.890 1,933,478 +0.00(+0.00%)
Apr 13, 2009 9.800 10.02 9.760 9.890 1,017,857 +0.43(+4.55%)
Apr 09, 2009 9.520 11.17 9.000 9.460 2,171,768 -0.06(-0.63%)
Apr 08, 2009 9.500 11.17 9.000 9.520 1,969,804 +0.23(+2.48%)
Apr 07, 2009 9.390 9.900 9.000 9.290 2,866,087 +0.29(+3.22%)
Apr 06, 2009 9.700 9.900 9.000 9.000 4,244,670 -0.90(-9.09%)
Apr 03, 2009 10.75 11.17 9.900 9.900 4,141,541 -0.92(-8.50%)
Apr 02, 2009 10.65 11.17 10.82 10.82 4,426,945 -0.35(-3.13%)
Apr 01, 2009 11.00 11.17 10.88 11.17 3,782,401 +0.29(+2.67%)
Mar 31, 2009 10.31 10.88 10.31 10.88 3,226,160 +0.57(+5.53%)
Mar 30, 2009 10.45 10.77 10.31 10.31 2,827,039 -0.24(-2.27%)
Mar 26, 2009 10.84 10.77 10.55 10.55 1,804,131 -0.22(-2.04%)
Mar 25, 2009 10.40 10.77 10.33 10.77 4,389,903 +0.44(+4.26%)
Mar 24, 2009 9.900 10.34 10.33 10.33 2,350,653 -0.01(-0.10%)
Mar 23, 2009 10.25 10.34 10.21 10.34 2,673,052 -0.17(-1.62%)
Mar 20, 2009 10.51 10.56 10.51 10.51 4,362,700 -0.05(-0.47%)
Mar 19, 2009 9.830 10.56 9.510 10.56 4,965,154 +1.05(+11.04%)
Mar 18, 2009 9.400 9.640 8.830 9.510 4,469,516 +0.68(+7.70%)
Mar 17, 2009 9.060 9.060 8.830 8.830 1,468,686 -0.23(-2.54%)
Mar 16, 2009 9.000 9.240 8.770 9.060 1,463,509 -0.20(-2.16%)
Mar 13, 2009 9.270 9.440 9.020 9.260 2,058,226 +0.09(+0.98%)
Mar 12, 2009 8.670 9.250 8.600 9.170 6,860,150 +0.61(+7.13%)
Mar 11, 2009 8.400 8.690 8.290 8.560 4,975,172 +0.26(+3.13%)
Mar 10, 2009 8.750 8.770 8.090 8.300 8,363,417 -1.13(-11.98%)
Mar 09, 2009 10.07 10.08 9.410 9.430 2,582,207 -0.47(-4.75%)
Mar 06, 2009 10.01 10.38 9.860 9.900 3,475,593 -0.05(-0.50%)
Mar 05, 2009 9.600 10.01 9.510 9.950 4,449,258 +0.51(+5.40%)
Mar 04, 2009 10.20 10.20 9.250 9.440 3,630,039 -0.55(-5.51%)
Mar 02, 2009 10.29 10.46 9.750 9.990 5,118,777 -0.31(-3.01%)
Feb 27, 2009 10.21 10.67 9.940 10.30 14,995,068 +0.65(+6.74%)
Feb 26, 2009 9.530 9.820 9.250 9.650 4,208,143 +0.04(+0.42%)
Feb 25, 2009 9.300 9.980 9.260 9.610 5,365,641 -0.04(-0.41%)
Feb 24, 2009 10.90 10.95 9.210 9.650 7,198,510 -1.35(-12.27%)
Feb 23, 2009 10.42 11.07 10.11 11.00 3,030,525 +0.30(+2.80%)
Feb 20, 2009 11.00 11.38 10.50 10.70 4,628,727 +0.28(+2.69%)
Feb 19, 2009 10.70 11.01 10.31 10.42 4,780,530 -0.51(-4.67%)
Feb 18, 2009 10.85 10.99 10.21 10.93 7,226,989 -0.05(-0.46%)
Feb 17, 2009 10.07 11.11 10.06 10.98 7,952,106 +1.23(+12.62%)
Feb 13, 2009 9.560 9.860 9.350 9.750 4,150,286 +0.15(+1.56%)
Feb 12, 2009 9.800 9.940 9.450 9.600 3,525,566 -0.26(-2.64%)
Feb 11, 2009 9.110 9.870 9.110 9.860 4,666,267 +0.84(+9.31%)
Feb 10, 2009 9.060 9.350 8.900 9.020 3,191,271 +0.13(+1.46%)
Feb 09, 2009 9.000 9.250 8.810 8.890 5,135,092 -0.31(-3.37%)
Feb 06, 2009 8.760 9.200 8.510 9.200 5,528,754 +0.35(+3.95%)
Feb 05, 2009 8.850 9.000 8.660 8.850 2,369,184 +0.12(+1.37%)
Feb 04, 2009 8.680 8.810 8.600 8.730 3,289,001 +0.20(+2.34%)
Feb 03, 2009 8.350 8.590 8.160 8.530 4,677,281 +0.23(+2.77%)
Feb 02, 2009 8.280 8.650 8.060 8.300 1,559,747 -0.10(-1.19%)
Jan 30, 2009 8.760 8.920 8.290 8.400 4,621,417 -0.02(-0.24%)
Jan 29, 2009 7.850 8.420 7.820 8.420 3,824,151 +0.50(+6.31%)
Jan 28, 2009 7.900 8.100 7.810 7.920 2,899,167 -0.08(-1.00%)
Jan 27, 2009 8.230 8.290 7.960 8.000 3,179,588 -0.35(-4.19%)
Jan 26, 2009 8.600 8.820 8.300 8.350 3,192,865 -0.08(-0.95%)
Jan 23, 2009 8.250 8.500 8.200 8.430 4,252,045 +0.45(+5.64%)
Jan 22, 2009 7.830 8.280 7.830 7.980 2,363,925 +0.02(+0.25%)
Jan 21, 2009 7.980 8.150 7.710 7.960 3,083,663 -0.03(-0.38%)
Jan 20, 2009 7.800 8.230 7.760 7.990 3,584,227 +0.28(+3.63%)
Jan 19, 2009 7.590 7.990 7.450 7.710 1,090,839 +0.07(+0.92%)
Jan 16, 2009 7.650 7.800 7.510 7.640 2,290,325 +0.04(+0.53%)
Jan 15, 2009 6.840 7.600 6.620 7.600 3,098,801 +0.85(+12.59%)
Jan 14, 2009 6.980 7.120 6.640 6.750 2,392,673 -0.33(-4.66%)
Jan 13, 2009 6.660 7.200 6.650 7.080 2,202,127 +0.51(+7.76%)
Jan 12, 2009 6.660 6.720 6.350 6.570 2,196,491 -0.38(-5.47%)
Jan 09, 2009 6.900 7.020 6.630 6.950 2,045,953 +0.13(+1.91%)
Jan 08, 2009 6.740 6.940 6.650 6.820 2,155,770 +0.30(+4.60%)
Jan 07, 2009 6.850 6.940 6.430 6.520 2,249,438 -0.52(-7.39%)
Jan 06, 2009 6.720 7.160 6.600 7.040 2,803,193 +0.27(+3.99%)
Jan 05, 2009 6.970 7.060 6.750 6.770 2,568,409 -0.65(-8.76%)
Jan 02, 2009 7.510 7.710 7.320 7.420 1,141,269 -0.18(-2.37%)
Jan 01, 2009 7.180 7.600 7.000 7.600 0 +0.00(+0.00%)
Dec 31, 2008 7.180 7.600 7.000 7.600 1,411,956 +0.36(+4.97%)
Dec 30, 2008 7.190 7.340 7.020 7.240 1,387,624 -0.05(-0.69%)
Dec 29, 2008 7.200 7.500 7.040 7.290 1,843,434 +0.52(+7.68%)
Dec 24, 2008 6.700 6.890 6.530 6.770 785,693 +0.03(+0.45%)
Dec 23, 2008 6.750 6.910 6.580 6.740 3,008,665 +0.11(+1.66%)
Dec 22, 2008 6.950 7.000 6.630 6.630 1,312,481 -0.30(-4.33%)
Dec 19, 2008 6.510 6.930 6.340 6.930 2,202,360 +0.38(+5.80%)
Dec 18, 2008 6.650 6.710 6.130 6.550 2,564,025 -0.35(-5.07%)
Dec 17, 2008 6.800 6.900 6.790 6.900 54,709 +0.20(+2.99%)
Dec 16, 2008 6.240 6.700 6.100 6.700 2,472,397 +0.44(+7.03%)
Dec 15, 2008 6.380 6.930 6.030 6.260 2,765,559 +0.04(+0.64%)
Dec 12, 2008 5.850 6.220 5.770 6.220 2,314,366 +0.34(+5.78%)
Dec 11, 2008 6.000 6.190 5.700 5.880 4,198,643 -0.22(-3.61%)
Dec 10, 2008 5.560 6.250 5.560 6.100 2,103,151 +0.73(+13.59%)
Dec 09, 2008 5.130 5.440 5.090 5.370 1,204,181 +0.17(+3.27%)
Dec 08, 2008 5.150 5.370 5.060 5.200 1,086,800 +0.27(+5.48%)
Dec 05, 2008 4.820 5.010 4.510 4.930 672,468 +0.04(+0.82%)
Dec 04, 2008 5.010 5.140 4.790 4.890 753,572 -0.11(-2.20%)
Dec 03, 2008 5.060 5.230 4.950 5.000 1,236,284 -0.30(-5.66%)
Dec 02, 2008 5.340 5.370 4.980 5.300 1,382,069 +0.19(+3.72%)
Dec 01, 2008 5.450 5.460 5.100 5.110 1,633,253 -0.78(-13.24%)
Nov 28, 2008 5.570 5.890 5.320 5.890 935,333 +0.39(+7.09%)
Nov 27, 2008 5.540 5.580 5.250 5.500 418,143 -0.02(-0.36%)
Nov 26, 2008 5.130 5.520 5.070 5.520 1,502,799 +0.30(+5.75%)
Nov 25, 2008 5.000 5.220 4.790 5.220 2,222,440 +0.42(+8.75%)
Nov 24, 2008 4.860 5.180 4.700 4.800 2,581,549 +0.06(+1.27%)
Nov 21, 2008 4.030 4.740 3.820 4.740 2,625,092 +0.99(+26.40%)
Nov 20, 2008 3.760 3.920 3.500 3.750 862,087 -0.07(-1.83%)
Nov 19, 2008 3.860 4.100 3.710 3.820 1,053,602 +0.07(+1.87%)
Nov 18, 2008 3.980 4.150 3.650 3.750 1,020,722 -0.34(-8.31%)
Nov 17, 2008 4.000 4.200 3.900 4.090 1,020,788 +0.04(+0.99%)
Nov 14, 2008 4.310 4.640 3.920 4.050 1,826,562 -0.07(-1.70%)
Nov 13, 2008 4.020 4.200 3.620 4.120 1,469,720 +0.23(+5.91%)
Nov 12, 2008 4.300 4.350 3.890 3.890 1,035,660 -0.44(-10.16%)
Nov 11, 2008 4.340 4.590 4.160 4.330 1,461,180 -0.28(-6.07%)
Nov 10, 2008 4.450 4.610 4.270 4.610 1,803,830 +0.44(+10.55%)
Nov 07, 2008 4.000 4.250 3.960 4.170 2,302,877 +0.28(+7.20%)
Nov 06, 2008 4.430 4.640 3.800 3.890 2,125,122 -0.45(-10.37%)
Nov 05, 2008 4.510 4.670 4.340 4.340 672,450 -0.30(-6.47%)
Nov 04, 2008 4.130 4.670 4.120 4.640 2,687,251 +0.70(+17.77%)
Nov 03, 2008 4.050 4.210 3.870 3.940 690,347 -0.06(-1.50%)
Oct 31, 2008 4.030 4.270 3.930 4.000 1,110,097 -0.25(-5.88%)
Oct 30, 2008 4.200 4.310 3.780 4.250 1,361,082 +0.11(+2.66%)
Oct 29, 2008 3.490 4.140 3.490 4.140 1,487,558 +0.67(+19.31%)
Oct 28, 2008 3.440 3.500 3.180 3.470 2,993,871 +0.22(+6.77%)
Oct 27, 2008 3.320 3.500 3.040 3.250 2,674,489 -0.12(-3.56%)
Oct 24, 2008 3.000 3.760 2.960 3.370 1,489,792 +0.19(+5.97%)
Oct 23, 2008 2.940 3.560 2.930 3.180 1,395,049 -0.07(-2.15%)
Oct 22, 2008 3.710 3.780 3.220 3.250 1,774,955 -0.55(-14.47%)
Oct 21, 2008 3.830 3.980 3.630 3.800 994,938 -0.18(-4.52%)
Oct 20, 2008 3.850 4.050 3.700 3.980 1,760,260 +0.28(+7.57%)
Oct 17, 2008 3.500 3.910 3.400 3.700 1,647,184 -0.08(-2.12%)
Oct 16, 2008 4.270 4.460 3.750 3.780 1,208,795 -0.55(-12.70%)
Oct 15, 2008 4.900 4.990 3.750 4.330 2,122,118 -0.58(-11.81%)
Oct 14, 2008 4.980 5.100 4.440 4.910 1,218,920 +0.47(+10.59%)
Oct 10, 2008 5.470 5.600 4.000 4.440 2,743,617 -1.13(-20.29%)
Oct 09, 2008 5.590 5.710 5.390 5.570 2,889,310 +0.22(+4.11%)
Oct 08, 2008 5.100 5.380 4.880 5.350 1,974,403 +0.35(+7.00%)
Oct 07, 2008 5.150 5.200 4.810 5.000 1,456,369 +0.13(+2.67%)
Oct 06, 2008 5.280 5.410 4.660 4.870 1,022,063 -0.38(-7.24%)
Oct 03, 2008 5.320 5.600 5.150 5.250 1,827,950 +0.16(+3.14%)
Oct 02, 2008 5.650 5.700 5.070 5.090 1,676,899 -0.68(-11.79%)
Oct 01, 2008 5.890 6.140 5.660 5.770 2,070,022 -0.10(-1.70%)
Sep 30, 2008 5.910 6.130 5.690 5.870 1,349,870 +0.00(+0.00%)
Sep 29, 2008 6.000 6.160 5.710 5.870 1,376,156 -0.18(-2.98%)
Sep 26, 2008 6.270 6.390 6.040 6.050 1,521,180 -0.16(-2.58%)
Sep 25, 2008 6.200 6.340 6.160 6.210 1,736,991 -0.14(-2.20%)
Sep 24, 2008 6.380 6.380 6.230 6.350 1,339,042 +0.05(+0.79%)
Sep 23, 2008 6.200 6.440 6.040 6.300 1,211,795 -0.05(-0.79%)
Sep 22, 2008 6.150 6.420 5.870 6.350 2,529,523 +0.30(+4.96%)
Sep 19, 2008 5.410 6.050 5.410 6.050 2,046,435 +0.32(+5.58%)
Sep 18, 2008 6.030 6.150 5.630 5.730 2,347,361 -0.21(-3.54%)
Sep 17, 2008 5.470 6.210 5.250 5.940 2,933,886 +0.54(+10.00%)
Sep 16, 2008 5.250 5.450 5.170 5.400 1,034,788 +0.07(+1.31%)
Sep 15, 2008 5.570 5.810 5.330 5.330 1,304,949 -0.32(-5.66%)
Sep 12, 2008 5.200 5.770 5.050 5.650 1,810,424 +0.60(+11.88%)
Sep 11, 2008 5.110 5.180 4.790 5.050 1,601,154 -0.20(-3.81%)
Sep 10, 2008 5.190 5.380 4.960 5.250 2,024,885 +0.14(+2.74%)
Sep 09, 2008 5.690 5.850 5.110 5.110 1,599,905 -0.75(-12.80%)
Sep 08, 2008 6.010 6.120 5.840 5.860 796,597 -0.07(-1.18%)
Sep 05, 2008 6.200 6.330 5.860 5.930 983,088 -0.24(-3.89%)
Sep 04, 2008 6.410 6.550 6.070 6.170 1,031,833 -0.20(-3.14%)
Sep 03, 2008 6.570 6.780 6.300 6.370 1,225,360 -0.24(-3.63%)
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.