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

IAMGOLD Corporation (NY: IAG )

5.480 +0.170 (+3.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 7.045 7.091 6.843 6.871 268,329 -0.29(-3.98%)
Nov 29, 2005 6.898 7.165 6.898 7.156 218,860 +0.04(+0.52%)
Nov 28, 2005 7.147 7.174 7.036 7.119 167,869 +0.02(+0.26%)
Nov 25, 2005 7.064 7.119 7.027 7.101 218,642 +0.18(+2.66%)
Nov 23, 2005 6.926 6.990 6.687 6.917 128,402 -0.08(-1.18%)
Nov 22, 2005 6.999 7.082 6.944 6.999 295,401 +0.02(+0.26%)
Nov 21, 2005 6.861 6.990 6.861 6.981 145,906 +0.15(+2.15%)
Nov 18, 2005 6.779 6.843 6.641 6.834 137,861 +0.10(+1.50%)
Nov 17, 2005 6.723 6.880 6.714 6.733 290,183 +0.08(+1.24%)
Nov 16, 2005 6.392 6.650 6.356 6.650 239,409 +0.34(+5.39%)
Nov 15, 2005 6.337 6.438 6.291 6.310 136,882 -0.03(-0.44%)
Nov 14, 2005 6.392 6.429 6.328 6.337 277,897 -0.05(-0.72%)
Nov 11, 2005 6.300 6.392 6.300 6.383 122,096 +0.02(+0.29%)
Nov 10, 2005 6.300 6.392 6.162 6.365 123,292 +0.17(+2.67%)
Nov 09, 2005 6.153 6.254 6.116 6.199 139,274 +0.09(+1.51%)
Nov 08, 2005 6.172 6.199 6.061 6.107 100,134 -0.09(-1.48%)
Nov 07, 2005 6.236 6.254 6.144 6.199 88,500 -0.01(-0.15%)
Nov 04, 2005 6.337 6.411 6.162 6.208 216,142 -0.11(-1.75%)
Nov 03, 2005 6.392 6.475 6.274 6.319 119,704 -0.07(-1.15%)
Nov 02, 2005 6.420 6.457 6.365 6.392 121,661 -0.03(-0.43%)
Nov 01, 2005 6.365 6.420 6.254 6.420 113,181 +0.04(+0.58%)
Oct 31, 2005 6.392 6.457 6.208 6.383 177,980 -0.04(-0.57%)
Oct 28, 2005 6.107 6.420 6.107 6.420 172,326 +0.32(+5.28%)
Oct 27, 2005 6.254 6.337 6.098 6.098 161,671 -0.13(-2.07%)
Oct 26, 2005 6.254 6.420 6.126 6.227 207,553 +0.01(+0.15%)
Oct 25, 2005 6.080 6.291 6.070 6.218 88,283 +0.25(+4.16%)
Oct 24, 2005 5.960 6.006 5.960 5.969 155,800 +0.04(+0.62%)
Oct 21, 2005 6.089 6.135 5.932 5.932 244,084 -0.06(-1.07%)
Oct 20, 2005 6.245 6.319 5.932 5.997 137,752 -0.20(-3.26%)
Oct 19, 2005 6.245 6.245 6.089 6.199 125,140 -0.06(-1.03%)
Oct 18, 2005 6.319 6.365 6.218 6.264 149,277 -0.06(-0.87%)
Oct 17, 2005 6.392 6.457 6.300 6.319 124,379 +0.01(+0.15%)
Oct 14, 2005 6.236 6.337 6.190 6.310 139,492 -0.04(-0.58%)
Oct 13, 2005 6.438 6.490 6.162 6.346 341,500 -0.28(-4.17%)
Oct 12, 2005 6.677 6.806 6.549 6.622 175,588 -0.05(-0.69%)
Oct 11, 2005 6.723 6.733 6.622 6.668 107,418 -0.05(-0.68%)
Oct 10, 2005 6.668 6.806 6.622 6.714 85,782 +0.01(+0.14%)
Oct 07, 2005 6.494 6.714 6.466 6.705 123,509 +0.26(+3.99%)
Oct 06, 2005 6.365 6.503 6.365 6.448 167,760 +0.17(+2.64%)
Oct 05, 2005 6.595 6.613 6.282 6.282 273,548 -0.29(-4.34%)
Oct 04, 2005 6.742 6.871 6.567 6.567 142,862 -0.16(-2.33%)
Oct 03, 2005 6.769 6.815 6.668 6.723 104,592 -0.05(-0.68%)
Sep 30, 2005 6.935 7.027 6.769 6.769 101,982 -0.18(-2.65%)
Sep 29, 2005 6.733 7.045 6.733 6.953 305,078 +0.06(+0.93%)
Sep 28, 2005 6.733 6.889 6.622 6.889 205,378 +0.17(+2.46%)
Sep 27, 2005 6.769 6.825 6.604 6.723 282,572 -0.20(-2.92%)
Sep 26, 2005 6.769 6.963 6.696 6.926 440,004 +0.01(+0.13%)
Sep 23, 2005 6.917 6.917 6.788 6.917 232,124 -0.04(-0.53%)
Sep 22, 2005 7.045 7.045 6.852 6.953 189,287 -0.14(-1.95%)
Sep 21, 2005 6.953 7.119 6.852 7.091 311,819 +0.22(+3.21%)
Sep 20, 2005 7.009 7.036 6.852 6.871 372,921 -0.15(-2.10%)
Sep 19, 2005 7.119 7.248 6.880 7.018 524,373 -0.06(-0.78%)
Sep 16, 2005 7.018 7.119 6.981 7.073 580,366 +0.18(+2.67%)
Sep 15, 2005 6.953 6.953 6.843 6.889 310,514 -0.05(-0.66%)
Sep 14, 2005 6.576 6.935 6.540 6.935 430,327 +0.39(+5.90%)
Sep 13, 2005 6.521 6.613 6.521 6.549 138,405 -0.17(-2.47%)
Sep 12, 2005 6.705 6.714 6.595 6.714 126,336 +0.02(+0.27%)
Sep 09, 2005 6.641 6.788 6.613 6.696 170,043 +0.10(+1.53%)
Sep 08, 2005 6.604 6.641 6.530 6.595 65,886 +0.13(+1.99%)
Sep 07, 2005 6.494 6.586 6.429 6.466 55,666 -0.05(-0.71%)
Sep 06, 2005 6.576 6.604 6.494 6.512 43,598 -0.07(-1.12%)
Sep 02, 2005 6.613 6.622 6.576 6.586 33,486 -0.02(-0.28%)
Sep 01, 2005 6.512 6.659 6.512 6.604 120,900 +0.14(+2.13%)
Aug 31, 2005 6.254 6.475 6.254 6.466 71,866 +0.23(+3.69%)
Aug 30, 2005 6.291 6.291 6.208 6.236 70,561 -0.11(-1.74%)
Aug 29, 2005 6.429 6.475 6.337 6.346 66,756 -0.06(-0.86%)
Aug 26, 2005 6.475 6.475 6.365 6.402 80,564 -0.04(-0.57%)
Aug 25, 2005 6.245 6.438 6.227 6.438 118,617 +0.15(+2.34%)
Aug 24, 2005 6.300 6.411 6.264 6.291 112,311 -0.02(-0.29%)
Aug 23, 2005 6.448 6.475 6.254 6.310 263,219 -0.10(-1.58%)
Aug 22, 2005 6.687 6.696 6.310 6.411 458,595 -0.25(-3.73%)
Aug 19, 2005 6.723 6.723 6.641 6.659 145,580 -0.03(-0.41%)
Aug 18, 2005 6.622 6.714 6.549 6.687 145,689 +0.06(+0.83%)
Aug 17, 2005 6.576 6.788 6.521 6.631 137,317 -0.01(-0.14%)
Aug 16, 2005 6.540 6.705 6.530 6.641 117,965 +0.11(+1.69%)
Aug 15, 2005 6.714 6.714 6.512 6.530 183,090 -0.15(-2.20%)
Aug 12, 2005 6.926 6.963 6.641 6.677 250,172 -0.24(-3.46%)
Aug 11, 2005 6.714 6.926 6.714 6.917 271,482 +0.25(+3.72%)
Aug 10, 2005 6.540 6.760 6.540 6.668 185,591 +0.10(+1.54%)
Aug 09, 2005 6.558 6.641 6.540 6.567 54,144 -0.07(-1.11%)
Aug 08, 2005 6.576 6.659 6.530 6.641 162,976 +0.09(+1.40%)
Aug 05, 2005 6.530 6.549 6.475 6.549 66,212 +0.00(+0.00%)
Aug 04, 2005 6.429 6.677 6.429 6.549 269,308 +0.20(+3.19%)
Aug 03, 2005 6.080 6.438 6.080 6.346 239,844 +0.33(+5.50%)
Aug 02, 2005 5.932 6.034 5.932 6.015 65,886 +0.09(+1.55%)
Aug 01, 2005 6.015 6.070 5.923 5.923 31,421 -0.01(-0.16%)
Jul 29, 2005 5.896 5.932 5.859 5.932 88,935 +0.06(+0.94%)
Jul 28, 2005 5.988 6.006 5.850 5.877 276,266 -0.10(-1.69%)
Jul 27, 2005 6.089 6.153 5.978 5.978 112,963 -0.13(-2.11%)
Jul 26, 2005 6.116 6.190 6.098 6.107 59,036 -0.09(-1.48%)
Jul 25, 2005 6.264 6.264 6.181 6.199 46,859 -0.04(-0.59%)
Jul 22, 2005 6.208 6.245 6.172 6.236 101,330 +0.05(+0.74%)
Jul 21, 2005 6.153 6.218 6.107 6.190 101,765 +0.11(+1.82%)
Jul 20, 2005 6.116 6.153 6.061 6.080 84,478 +0.01(+0.15%)
Jul 19, 2005 6.116 6.116 6.065 6.070 80,672 -0.06(-0.90%)
Jul 18, 2005 6.218 6.273 6.107 6.126 71,322 -0.10(-1.62%)
Jul 15, 2005 6.208 6.337 6.172 6.227 93,828 -0.12(-1.88%)
Jul 14, 2005 6.383 6.494 6.254 6.346 121,770 -0.06(-0.86%)
Jul 13, 2005 6.466 6.549 6.392 6.402 255,608 -0.05(-0.71%)
Jul 12, 2005 6.392 6.512 6.392 6.448 159,171 +0.06(+1.01%)
Jul 11, 2005 6.282 6.420 6.282 6.383 119,269 +0.12(+1.91%)
Jul 08, 2005 6.337 6.475 6.264 6.264 140,253 -0.10(-1.59%)
Jul 07, 2005 6.181 6.365 6.135 6.365 99,590 +0.18(+2.98%)
Jul 06, 2005 6.070 6.208 6.052 6.181 128,837 +0.14(+2.28%)
Jul 05, 2005 5.997 6.116 5.988 6.043 62,733 -0.12(-1.94%)
Jul 01, 2005 6.208 6.208 6.024 6.162 128,619 -0.11(-1.76%)
Jun 30, 2005 6.291 6.392 6.245 6.273 129,163 -0.06(-0.87%)
Jun 29, 2005 6.153 6.475 6.116 6.328 274,091 +0.24(+3.93%)
Jun 28, 2005 6.126 6.144 6.070 6.089 168,521 -0.04(-0.60%)
Jun 27, 2005 6.236 6.236 6.116 6.126 210,488 -0.11(-1.77%)
Jun 24, 2005 6.162 6.300 6.162 6.236 215,924 +0.05(+0.74%)
Jun 23, 2005 6.153 6.337 6.034 6.190 340,739 -0.08(-1.32%)
Jun 22, 2005 6.254 6.346 6.162 6.273 126,771 -0.06(-1.02%)
Jun 21, 2005 6.153 6.383 6.089 6.337 196,028 +0.10(+1.62%)
Jun 20, 2005 6.337 6.503 6.199 6.236 306,382 -0.11(-1.74%)
Jun 17, 2005 6.356 6.484 6.346 6.346 209,945 +0.04(+0.58%)
Jun 16, 2005 6.208 6.392 6.208 6.310 137,426 +0.22(+3.63%)
Jun 15, 2005 6.098 6.208 5.978 6.089 186,787 +0.04(+0.61%)
Jun 14, 2005 6.116 6.172 6.024 6.052 102,852 -0.13(-2.08%)
Jun 13, 2005 6.098 6.227 6.089 6.181 170,913 +0.08(+1.36%)
Jun 10, 2005 5.886 6.172 5.868 6.098 138,948 +0.19(+3.27%)
Jun 09, 2005 5.932 5.960 5.868 5.905 68,930 -0.08(-1.38%)
Jun 08, 2005 6.070 6.098 5.877 5.988 147,972 +0.01(+0.15%)
Jun 07, 2005 6.116 6.116 5.960 5.978 25,550 -0.14(-2.26%)
Jun 06, 2005 6.254 6.264 6.107 6.116 128,185 -0.04(-0.60%)
Jun 03, 2005 6.199 6.356 6.153 6.153 287,356 +0.02(+0.30%)
Jun 02, 2005 6.218 6.365 6.089 6.135 165,694 -0.09(-1.48%)
Jun 01, 2005 5.932 6.236 5.932 6.227 210,271 +0.29(+4.96%)
May 31, 2005 5.886 5.969 5.850 5.932 310,405 -0.14(-2.27%)
May 27, 2005 5.978 6.089 5.923 6.070 344,762 +0.21(+3.61%)
May 26, 2005 5.932 5.969 5.840 5.859 199,181 -0.16(-2.60%)
May 25, 2005 5.896 6.015 5.776 6.015 506,760 +0.20(+3.48%)
May 24, 2005 6.043 6.061 5.804 5.813 178,415 -0.22(-3.66%)
May 23, 2005 5.868 6.061 5.868 6.034 232,777 +0.17(+2.82%)
May 20, 2005 5.703 5.914 5.647 5.868 167,869 +0.17(+2.90%)
May 19, 2005 5.611 5.703 5.565 5.703 131,229 +0.04(+0.65%)
May 18, 2005 5.519 5.684 5.491 5.666 276,049 +0.17(+3.18%)
May 17, 2005 5.749 5.749 5.491 5.491 160,258 -0.06(-1.16%)
May 16, 2005 5.509 5.565 5.353 5.555 277,679 +0.05(+0.83%)
May 13, 2005 5.491 5.703 5.307 5.509 290,726 -0.03(-0.50%)
May 12, 2005 5.565 5.703 5.473 5.537 284,855 -0.23(-3.99%)
May 11, 2005 5.592 5.785 5.592 5.767 87,739 +0.04(+0.64%)
May 10, 2005 5.905 6.015 5.703 5.730 127,641 -0.16(-2.66%)
May 09, 2005 5.703 5.886 5.703 5.886 63,494 +0.10(+1.75%)
May 06, 2005 5.721 5.804 5.611 5.785 53,274 -0.06(-0.94%)
May 05, 2005 5.877 5.877 5.776 5.840 80,890 +0.02(+0.32%)
May 04, 2005 5.611 5.840 5.601 5.822 249,846 +0.27(+4.80%)
May 03, 2005 5.417 5.555 5.417 5.555 334,977 +0.10(+1.86%)
May 02, 2005 5.555 5.611 5.381 5.454 240,822 -0.15(-2.63%)
Apr 29, 2005 5.500 5.611 5.500 5.601 234,407 +0.17(+3.05%)
Apr 28, 2005 5.399 5.473 5.371 5.436 228,645 -0.17(-3.11%)
Apr 27, 2005 5.657 5.693 5.528 5.611 183,090 -0.09(-1.61%)
Apr 26, 2005 5.758 5.813 5.657 5.703 122,096 +0.00(+0.00%)
Apr 25, 2005 5.666 5.831 5.620 5.703 84,478 +0.03(+0.49%)
Apr 22, 2005 5.509 5.684 5.509 5.675 142,753 +0.24(+4.40%)
Apr 21, 2005 5.601 5.657 5.436 5.436 123,509 -0.10(-1.83%)
Apr 20, 2005 5.703 5.822 5.491 5.537 229,297 -0.16(-2.75%)
Apr 19, 2005 5.270 5.693 5.261 5.693 354,003 +0.61(+11.93%)
Apr 18, 2005 4.921 5.095 4.921 5.086 230,385 +0.11(+2.22%)
Apr 15, 2005 5.031 5.105 4.921 4.976 103,830 -0.06(-1.10%)
Apr 14, 2005 5.298 5.298 4.994 5.031 334,759 -0.28(-5.20%)
Apr 13, 2005 5.381 5.381 5.270 5.307 75,671 -0.06(-1.20%)
Apr 12, 2005 5.537 5.537 5.307 5.371 98,394 -0.17(-2.99%)
Apr 11, 2005 5.638 5.657 5.500 5.537 44,902 -0.05(-0.82%)
Apr 08, 2005 5.666 5.693 5.555 5.583 60,993 -0.04(-0.65%)
Apr 07, 2005 5.371 5.739 5.371 5.620 151,451 +0.20(+3.74%)
Apr 06, 2005 5.500 5.500 5.353 5.417 160,693 +0.00(+0.00%)
Apr 05, 2005 5.454 5.528 5.408 5.417 200,377 -0.04(-0.67%)
Apr 04, 2005 5.629 5.638 5.417 5.454 248,976 -0.20(-3.58%)
Apr 01, 2005 5.611 5.675 5.555 5.657 307,361 +0.01(+0.16%)
Mar 31, 2005 5.647 5.730 5.601 5.647 124,270 +0.09(+1.66%)
Mar 30, 2005 5.611 5.611 5.528 5.555 132,425 -0.04(-0.66%)
Mar 29, 2005 5.592 5.721 5.528 5.592 105,787 +0.03(+0.50%)
Mar 28, 2005 5.565 5.620 5.546 5.565 102,635 -0.01(-0.17%)
Mar 24, 2005 5.565 5.611 5.445 5.574 177,654 +0.02(+0.33%)
Mar 23, 2005 5.666 5.666 5.509 5.555 183,199 -0.14(-2.42%)
Mar 22, 2005 5.951 6.006 5.693 5.693 134,273 -0.23(-3.88%)
Mar 21, 2005 6.089 6.089 5.859 5.923 186,460 -0.26(-4.17%)
Mar 18, 2005 6.218 6.218 6.126 6.181 105,679 -0.06(-1.03%)
Mar 17, 2005 6.218 6.282 6.162 6.245 81,651 +0.02(+0.30%)
Mar 16, 2005 6.319 6.374 6.208 6.227 208,531 -0.03(-0.44%)
Mar 15, 2005 6.291 6.310 6.208 6.254 71,213 +0.01(+0.15%)
Mar 14, 2005 6.310 6.310 6.208 6.245 187,330 -0.10(-1.59%)
Mar 11, 2005 6.438 6.494 6.346 6.346 178,306 -0.15(-2.27%)
Mar 10, 2005 6.540 6.576 6.429 6.494 100,895 -0.03(-0.42%)
Mar 09, 2005 6.586 6.696 6.521 6.521 310,840 -0.07(-1.12%)
Mar 08, 2005 6.641 6.668 6.576 6.595 359,983 +0.11(+1.70%)
Mar 07, 2005 6.475 6.641 6.457 6.484 102,852 -0.12(-1.81%)
Mar 04, 2005 6.448 6.668 6.448 6.604 132,099 +0.21(+3.31%)
Mar 03, 2005 6.457 6.503 6.374 6.392 100,351 -0.13(-1.97%)
Mar 02, 2005 6.549 6.567 6.475 6.521 85,456 -0.12(-1.80%)
Mar 01, 2005 6.622 6.641 6.438 6.641 88,174 +0.03(+0.42%)
Feb 28, 2005 6.622 6.668 6.604 6.613 145,145 +0.08(+1.27%)
Feb 25, 2005 6.650 6.650 6.484 6.530 172,000 -0.02(-0.28%)
Feb 24, 2005 6.668 6.852 6.365 6.549 253,978 -0.22(-3.26%)
Feb 23, 2005 6.880 6.898 6.760 6.769 133,729 -0.18(-2.65%)
Feb 22, 2005 6.990 7.073 6.705 6.953 279,202 +0.19(+2.86%)
Feb 18, 2005 6.788 6.806 6.742 6.760 51,208 -0.10(-1.47%)
Feb 17, 2005 6.668 6.889 6.668 6.861 79,694 +0.08(+1.22%)
Feb 16, 2005 6.769 6.852 6.622 6.779 126,119 -0.08(-1.21%)
Feb 15, 2005 6.852 6.935 6.797 6.861 113,181 -0.03(-0.40%)
Feb 14, 2005 6.871 6.907 6.779 6.889 225,492 +0.12(+1.77%)
Feb 11, 2005 6.558 6.769 6.503 6.769 260,610 +0.29(+4.40%)
Feb 10, 2005 6.273 6.567 6.254 6.484 182,111 +0.21(+3.37%)
Feb 09, 2005 6.080 6.282 6.024 6.273 549,271 +0.23(+3.81%)
Feb 08, 2005 5.951 6.052 5.932 6.043 120,683 +0.07(+1.23%)
Feb 07, 2005 6.052 6.135 5.942 5.969 111,115 -0.09(-1.52%)
Feb 04, 2005 6.052 6.208 5.978 6.061 89,370 -0.09(-1.49%)
Feb 03, 2005 6.080 6.162 5.932 6.153 131,555 -0.01(-0.15%)
Feb 02, 2005 6.181 6.282 6.153 6.162 103,504 -0.02(-0.30%)
Feb 01, 2005 6.080 6.264 5.997 6.181 171,783 +0.09(+1.51%)
Jan 31, 2005 6.015 6.236 5.932 6.089 152,321 +0.06(+1.07%)
Jan 28, 2005 5.969 6.227 5.914 6.024 268,438 +0.29(+5.14%)
Jan 27, 2005 5.611 5.730 5.565 5.730 154,713 +0.14(+2.47%)
Jan 26, 2005 5.666 5.693 5.592 5.592 78,498 +0.04(+0.66%)
Jan 25, 2005 5.703 5.703 5.528 5.555 74,258 -0.17(-3.05%)
Jan 24, 2005 5.822 5.859 5.666 5.730 98,177 -0.05(-0.80%)
Jan 21, 2005 5.528 5.795 5.528 5.776 170,695 +0.21(+3.80%)
Jan 20, 2005 5.574 5.620 5.500 5.565 36,748 -0.02(-0.33%)
Jan 19, 2005 5.620 5.675 5.519 5.583 93,176 -0.01(-0.16%)
Jan 18, 2005 5.611 5.657 5.519 5.592 90,023 -0.04(-0.65%)
Jan 14, 2005 5.611 5.647 5.537 5.629 59,580 +0.01(+0.16%)
Jan 13, 2005 5.703 5.703 5.601 5.620 168,847 -0.11(-1.93%)
Jan 12, 2005 5.914 5.988 5.657 5.730 256,043 -0.16(-2.66%)
Jan 11, 2005 5.978 5.978 5.886 5.886 65,669 -0.05(-0.78%)
Jan 10, 2005 5.758 5.969 5.749 5.932 163,194 +0.17(+3.04%)
Jan 07, 2005 5.703 5.758 5.657 5.758 270,177 +0.17(+2.96%)
Jan 06, 2005 5.703 5.703 5.519 5.592 154,061 -0.11(-1.94%)
Jan 05, 2005 5.693 5.813 5.684 5.703 146,124 -0.06(-1.12%)
Jan 04, 2005 5.804 5.877 5.675 5.767 170,695 -0.06(-0.95%)
Jan 03, 2005 6.034 6.116 5.795 5.822 105,679 -0.29(-4.81%)
Dec 31, 2004 6.052 6.153 6.052 6.116 50,338 +0.06(+0.91%)
Dec 30, 2004 6.080 6.126 6.043 6.061 160,584 -0.03(-0.45%)
Dec 29, 2004 6.208 6.208 6.015 6.089 189,396 -0.29(-4.61%)
Dec 28, 2004 6.475 6.475 6.254 6.383 100,243 -0.03(-0.43%)
Dec 27, 2004 6.070 6.429 6.043 6.411 100,243 +0.39(+6.41%)
Dec 23, 2004 6.070 6.070 5.997 6.024 87,739 -0.03(-0.46%)
Dec 22, 2004 6.208 6.208 5.988 6.052 183,090 -0.16(-2.52%)
Dec 21, 2004 6.070 6.208 6.043 6.208 101,873 +0.15(+2.43%)
Dec 20, 2004 6.153 6.245 6.034 6.061 112,420 -0.10(-1.64%)
Dec 17, 2004 6.181 6.356 6.116 6.162 211,249 -0.09(-1.47%)
Dec 16, 2004 6.420 6.448 6.162 6.254 258,870 -0.33(-5.03%)
Dec 15, 2004 6.181 6.595 6.052 6.586 290,291 +0.58(+9.65%)
Dec 14, 2004 6.043 6.089 5.850 6.006 407,060 -0.09(-1.51%)
Dec 13, 2004 6.126 6.346 6.070 6.098 172,652 +0.01(+0.15%)
Dec 10, 2004 5.951 6.245 5.951 6.089 353,242 +0.10(+1.69%)
Dec 09, 2004 6.052 6.070 5.914 5.988 641,033 -0.09(-1.51%)
Dec 08, 2004 6.116 6.199 5.988 6.080 593,630 -0.35(-5.44%)
Dec 07, 2004 6.668 6.668 6.300 6.429 790,202 -0.38(-5.54%)
Dec 06, 2004 6.834 6.852 6.714 6.806 162,759 -0.03(-0.40%)
Dec 03, 2004 6.668 7.073 6.668 6.834 335,629 -0.19(-2.75%)
Dec 02, 2004 7.358 7.358 6.944 7.027 311,710 -0.32(-4.38%)
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.