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

IAMGOLD Corporation (TSX: IMG )

5.270 +0.080 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Sep 02, 2008 6.800 6.800 6.610 6.610 1,590,643 -0.39(-5.57%)
Aug 29, 2008 6.800 7.000 6.720 7.000 1,072,625 +0.19(+2.79%)
Aug 28, 2008 6.740 6.860 6.700 6.810 1,628,106 +0.17(+2.56%)
Aug 27, 2008 6.640 6.740 6.570 6.640 851,918 +0.04(+0.61%)
Aug 26, 2008 6.470 6.760 6.450 6.600 1,276,748 +0.10(+1.54%)
Aug 25, 2008 6.400 6.660 6.380 6.500 1,114,617 +0.23(+3.67%)
Aug 22, 2008 6.480 6.800 6.260 6.270 1,585,192 -0.32(-4.86%)
Aug 21, 2008 6.080 6.680 6.020 6.590 2,272,080 +0.65(+10.94%)
Aug 20, 2008 5.900 5.990 5.710 5.940 1,236,745 +0.09(+1.54%)
Aug 19, 2008 5.650 5.890 5.650 5.850 993,427 +0.12(+2.09%)
Aug 18, 2008 5.640 5.790 5.630 5.730 1,035,176 +0.17(+3.06%)
Aug 15, 2008 5.700 5.750 5.100 5.560 1,710,630 -0.26(-4.47%)
Aug 14, 2008 5.850 5.960 5.760 5.820 1,228,528 -0.08(-1.36%)
Aug 13, 2008 5.850 5.940 5.760 5.900 3,756,894 +0.18(+3.15%)
Aug 12, 2008 5.780 5.890 5.600 5.720 2,809,665 -0.06(-1.04%)
Aug 11, 2008 6.080 6.080 5.640 5.780 2,987,399 -0.18(-3.02%)
Aug 08, 2008 6.180 6.240 5.960 5.960 4,263,336 -0.28(-4.49%)
Aug 07, 2008 6.470 6.510 6.220 6.240 3,093,237 -0.15(-2.35%)
Aug 06, 2008 6.510 6.630 6.350 6.390 1,629,514 -0.02(-0.31%)
Aug 05, 2008 6.710 6.800 6.410 6.410 1,817,592 -0.30(-4.47%)
Aug 04, 2008 6.660 6.970 6.650 6.710 900,453 +0.00(+0.00%)
Aug 01, 2008 6.660 6.970 6.650 6.710 900,453 -0.12(-1.76%)
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%)
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.