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

IAMGOLD Corporation (NY: IAG )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 8.076 8.188 7.945 8.188 1,263,367 +0.14(+1.74%)
Oct 30, 2007 7.992 8.076 7.926 8.048 568,970 -0.09(-1.15%)
Oct 29, 2007 8.104 8.216 8.066 8.141 885,696 +0.08(+1.04%)
Oct 26, 2007 8.066 8.132 8.020 8.057 762,947 +0.12(+1.53%)
Oct 25, 2007 8.029 8.029 7.880 7.936 634,843 +0.06(+0.71%)
Oct 24, 2007 7.702 7.917 7.590 7.880 938,287 +0.18(+2.30%)
Oct 23, 2007 7.693 7.833 7.562 7.702 1,210,347 +0.15(+1.98%)
Oct 22, 2007 7.618 7.618 7.310 7.553 1,124,123 -0.27(-3.46%)
Oct 19, 2007 8.057 8.057 7.749 7.824 760,269 -0.08(-1.06%)
Oct 18, 2007 7.852 7.992 7.842 7.908 593,820 +0.11(+1.44%)
Oct 17, 2007 8.085 8.104 7.712 7.796 1,351,198 -0.21(-2.57%)
Oct 16, 2007 8.085 8.085 7.805 8.001 1,092,847 -0.02(-0.23%)
Oct 15, 2007 8.234 8.300 7.992 8.020 1,572,166 -0.11(-1.38%)
Oct 12, 2007 8.048 8.169 7.973 8.132 1,339,737 +0.13(+1.63%)
Oct 11, 2007 8.029 8.468 7.917 8.001 2,656,445 +0.06(+0.71%)
Oct 10, 2007 8.010 8.066 7.796 7.945 1,543,354 +0.03(+0.35%)
Oct 09, 2007 8.010 8.066 7.805 7.917 1,387,401 -0.08(-1.05%)
Oct 08, 2007 7.992 8.057 7.861 8.001 401,128 -0.05(-0.58%)
Oct 05, 2007 8.020 8.122 7.926 8.048 1,036,293 +0.05(+0.58%)
Oct 04, 2007 7.861 8.057 7.786 8.001 669,333 +0.06(+0.71%)
Oct 03, 2007 7.889 8.020 7.833 7.945 1,050,753 +0.08(+1.07%)
Oct 02, 2007 7.796 7.861 7.656 7.861 1,803,632 -0.28(-3.44%)
Oct 01, 2007 8.122 8.234 7.954 8.141 1,237,232 +0.05(+0.58%)
Sep 28, 2007 8.169 8.309 8.076 8.094 1,526,430 +0.19(+2.36%)
Sep 27, 2007 7.964 8.010 7.814 7.908 761,876 +0.08(+1.07%)
Sep 26, 2007 7.908 8.038 7.777 7.824 1,225,343 -0.08(-1.06%)
Sep 25, 2007 8.038 8.122 7.870 7.908 1,411,394 -0.26(-3.20%)
Sep 24, 2007 8.337 8.403 8.113 8.169 1,525,788 -0.20(-2.34%)
Sep 21, 2007 8.365 8.431 8.141 8.365 1,532,214 +0.07(+0.79%)
Sep 20, 2007 8.309 8.459 8.253 8.300 2,417,482 +0.25(+3.13%)
Sep 19, 2007 7.740 8.141 7.730 8.048 2,027,493 +0.42(+5.51%)
Sep 18, 2007 7.413 7.693 7.133 7.628 1,464,842 +0.23(+3.16%)
Sep 17, 2007 7.413 7.441 7.264 7.394 1,147,259 +0.07(+1.02%)
Sep 14, 2007 7.236 7.413 7.198 7.320 1,003,303 +0.16(+2.22%)
Sep 13, 2007 7.208 7.301 7.142 7.161 678,330 -0.13(-1.79%)
Sep 12, 2007 7.273 7.376 7.180 7.292 849,707 -0.04(-0.51%)
Sep 11, 2007 7.095 7.422 7.002 7.329 1,927,559 +0.26(+3.70%)
Sep 10, 2007 7.460 7.469 7.011 7.067 1,204,778 -0.27(-3.69%)
Sep 07, 2007 7.348 7.469 7.292 7.338 1,662,456 +0.27(+3.83%)
Sep 06, 2007 6.731 7.205 6.694 7.067 2,002,322 +0.59(+9.08%)
Sep 05, 2007 6.377 6.507 6.377 6.479 887,731 +0.05(+0.73%)
Sep 04, 2007 6.246 6.526 6.246 6.433 1,242,588 +0.26(+4.24%)
Aug 31, 2007 6.321 6.330 6.162 6.171 1,208,527 +0.10(+1.69%)
Aug 30, 2007 6.246 6.321 6.022 6.069 1,522,039 -0.26(-4.13%)
Aug 29, 2007 6.451 6.470 6.227 6.330 1,380,546 -0.03(-0.44%)
Aug 28, 2007 6.442 6.470 6.293 6.358 984,666 -0.17(-2.58%)
Aug 27, 2007 6.703 6.703 6.526 6.526 1,359,070 -0.19(-2.78%)
Aug 24, 2007 6.685 6.806 6.647 6.713 1,102,701 +0.03(+0.42%)
Aug 23, 2007 6.918 6.918 6.666 6.685 814,574 -0.07(-1.10%)
Aug 22, 2007 6.647 6.901 6.619 6.759 1,201,243 +0.20(+2.99%)
Aug 21, 2007 6.638 6.675 6.535 6.563 653,320 -0.04(-0.57%)
Aug 20, 2007 6.545 6.787 6.489 6.601 1,362,980 +0.11(+1.73%)
Aug 17, 2007 6.806 6.974 6.377 6.489 1,774,644 +0.03(+0.43%)
Aug 16, 2007 6.843 6.909 5.994 6.461 3,185,678 -0.68(-9.54%)
Aug 15, 2007 7.562 7.730 7.095 7.142 2,187,362 -0.87(-10.84%)
Aug 14, 2007 8.141 8.225 8.001 8.010 1,415,785 -0.27(-3.27%)
Aug 13, 2007 8.300 8.333 8.188 8.281 1,022,369 -0.15(-1.77%)
Aug 10, 2007 8.300 8.627 8.160 8.431 1,984,327 +0.11(+1.35%)
Aug 09, 2007 8.001 8.468 7.936 8.319 2,188,266 -0.03(-0.34%)
Aug 08, 2007 8.160 8.375 8.160 8.347 1,620,420 +0.25(+3.11%)
Aug 07, 2007 7.880 8.094 7.870 8.094 788,546 +0.02(+0.23%)
Aug 06, 2007 7.889 8.113 7.385 8.076 834,390 +0.05(+0.58%)
Aug 03, 2007 8.122 8.141 7.964 8.029 814,896 +0.07(+0.82%)
Aug 02, 2007 7.824 7.992 7.721 7.964 1,028,260 +0.26(+3.39%)
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.