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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 6.582 6.666 6.461 6.479 205,973 -0.12(-1.84%)
Dec 30, 2003 6.666 6.694 6.629 6.601 299,694 -0.01(-0.14%)
Dec 29, 2003 6.535 6.610 6.503 6.610 690,969 +0.18(+2.76%)
Dec 26, 2003 6.339 6.442 6.311 6.433 224,075 +0.09(+1.47%)
Dec 24, 2003 6.274 6.442 6.274 6.339 302,158 +0.12(+1.95%)
Dec 23, 2003 6.143 6.265 6.059 6.218 415,052 +0.07(+1.06%)
Dec 22, 2003 6.321 6.330 6.125 6.153 383,883 -0.10(-1.64%)
Dec 19, 2003 6.442 6.442 6.171 6.255 643,840 -0.19(-2.90%)
Dec 18, 2003 6.507 6.517 6.405 6.442 309,227 -0.16(-2.40%)
Dec 17, 2003 6.433 6.666 2.801 6.601 432,940 +0.19(+2.91%)
Dec 16, 2003 6.666 6.666 6.414 6.414 328,614 -0.21(-3.24%)
Dec 15, 2003 6.498 6.787 6.498 6.629 309,013 +0.03(+0.42%)
Dec 12, 2003 6.582 6.713 6.563 6.601 534,052 +0.02(+0.28%)
Dec 11, 2003 6.162 6.769 6.115 6.582 680,472 +0.14(+2.17%)
Dec 10, 2003 7.245 7.245 6.451 6.442 1,335,988 -0.79(-10.97%)
Dec 09, 2003 7.562 7.562 7.198 7.236 425,121 -0.33(-4.32%)
Dec 08, 2003 7.646 7.646 7.534 7.562 257,065 +0.04(+0.50%)
Dec 05, 2003 7.273 7.600 7.226 7.525 276,237 +0.19(+2.54%)
Dec 04, 2003 7.506 7.516 7.226 7.338 319,403 -0.22(-2.96%)
Dec 03, 2003 7.693 7.702 7.488 7.562 296,910 -0.16(-2.06%)
Dec 02, 2003 7.749 7.870 7.656 7.721 324,865 +0.00(+0.00%)
Dec 01, 2003 7.796 7.889 7.618 7.721 649,089 -0.07(-0.96%)
Nov 28, 2003 7.534 7.796 7.516 7.796 181,552 +0.30(+3.98%)
Nov 26, 2003 7.236 7.534 7.236 7.497 548,191 +0.30(+4.15%)
Nov 25, 2003 7.011 7.329 7.011 7.198 318,653 +0.19(+2.66%)
Nov 24, 2003 7.226 7.226 6.946 7.011 790,796 -0.34(-4.57%)
Nov 21, 2003 7.404 7.404 7.292 7.348 212,935 -0.06(-0.76%)
Nov 20, 2003 7.478 7.609 7.282 7.404 321,652 -0.06(-0.75%)
Nov 19, 2003 7.628 7.628 7.432 7.460 271,203 -0.12(-1.60%)
Nov 18, 2003 7.478 7.646 7.469 7.581 485,852 +0.12(+1.63%)
Nov 17, 2003 7.460 7.460 7.189 7.460 383,669 +0.03(+0.38%)
Nov 14, 2003 6.647 7.572 6.647 7.432 499,027 -0.04(-0.50%)
Nov 13, 2003 7.674 7.730 7.376 7.469 563,400 -0.14(-1.84%)
Nov 12, 2003 7.245 7.674 7.245 7.609 450,506 +0.43(+5.98%)
Nov 11, 2003 7.152 7.198 7.114 7.180 253,637 +0.10(+1.45%)
Nov 10, 2003 7.189 7.320 7.142 7.077 342,003 -0.02(-0.26%)
Nov 07, 2003 6.881 7.123 6.843 7.095 370,280 +0.12(+1.74%)
Nov 06, 2003 7.002 7.086 6.927 6.974 283,521 -0.12(-1.71%)
Nov 05, 2003 6.769 6.937 6.965 7.095 304,836 +0.08(+1.20%)
Nov 04, 2003 6.769 7.077 6.769 7.011 385,987 +0.31(+4.60%)
Nov 03, 2003 7.002 7.039 6.554 6.703 607,784 -0.30(-4.27%)
Oct 31, 2003 7.002 7.133 7.002 7.002 384,098 -0.07(-1.06%)
Oct 30, 2003 7.133 7.226 7.049 7.077 426,942 -0.03(-0.39%)
Oct 29, 2003 6.741 7.161 6.722 7.105 671,903 +0.46(+6.88%)
Oct 28, 2003 6.815 6.815 6.489 6.647 703,501 -0.17(-2.47%)
Oct 27, 2003 6.769 6.881 6.694 6.815 435,939 +0.18(+2.67%)
Oct 24, 2003 6.433 6.787 6.395 6.638 509,310 +0.21(+3.34%)
Oct 23, 2003 6.489 6.507 6.395 6.423 463,145 -0.02(-0.29%)
Oct 22, 2003 6.470 6.470 6.358 6.442 448,150 +0.13(+2.07%)
Oct 21, 2003 6.209 6.339 6.171 6.311 435,618 +0.22(+3.68%)
Oct 20, 2003 6.059 6.143 6.022 6.087 222,896 +0.12(+2.03%)
Oct 17, 2003 5.947 5.994 5.882 5.966 160,130 -0.07(-1.08%)
Oct 16, 2003 5.994 6.097 5.975 6.031 155,631 +0.04(+0.62%)
Oct 15, 2003 5.956 6.031 5.900 5.994 236,178 +0.04(+0.63%)
Oct 14, 2003 5.910 5.994 5.891 5.956 217,327 -0.06(-0.93%)
Oct 13, 2003 5.854 6.012 5.816 6.012 195,155 +0.17(+2.88%)
Oct 10, 2003 5.835 5.872 5.798 5.844 128,746 +0.07(+1.29%)
Oct 09, 2003 5.648 5.770 5.620 5.770 257,707 -0.06(-0.96%)
Oct 08, 2003 5.779 5.872 5.779 5.826 285,342 -0.04(-0.64%)
Oct 07, 2003 5.788 5.928 5.788 5.863 196,226 +0.15(+2.61%)
Oct 06, 2003 5.779 5.826 5.751 5.714 239,070 -0.01(-0.16%)
Oct 03, 2003 5.835 5.872 5.602 5.723 826,464 -0.14(-2.39%)
Oct 02, 2003 5.695 5.872 5.695 5.863 362,354 +0.08(+1.45%)
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.