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

IAMGOLD Corporation (NY: IAG )

5.280 -0.240 (-4.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 4.783 4.783 4.737 4.764 70,779 +0.03(+0.58%)
Feb 27, 2003 4.801 4.801 4.700 4.737 182,003 -0.06(-1.34%)
Feb 26, 2003 4.856 4.856 4.755 4.801 105,026 -0.02(-0.38%)
Feb 25, 2003 4.829 4.856 4.737 4.820 317,037 -0.01(-0.19%)
Feb 24, 2003 4.663 4.829 4.663 4.829 332,041 +0.17(+3.55%)
Feb 21, 2003 4.672 4.700 4.599 4.663 132,968 +0.05(+1.00%)
Feb 20, 2003 4.636 4.672 4.562 4.617 159,932 +0.02(+0.40%)
Feb 19, 2003 4.599 4.691 4.599 4.599 143,623 +0.00(+0.00%)
Feb 18, 2003 4.534 4.599 4.433 4.599 93,284 +0.00(+0.00%)
Feb 14, 2003 4.590 4.626 4.516 4.599 106,983 +0.01(+0.20%)
Feb 13, 2003 4.498 4.691 4.415 4.590 226,797 +0.11(+2.46%)
Feb 12, 2003 4.626 4.645 4.415 4.479 338,673 -0.17(-3.76%)
Feb 11, 2003 4.507 4.700 4.507 4.654 269,851 +0.07(+1.61%)
Feb 10, 2003 4.764 4.764 4.507 4.580 432,828 -0.10(-2.16%)
Feb 07, 2003 4.764 4.810 4.654 4.682 435,655 -0.06(-1.17%)
Feb 06, 2003 4.783 4.820 4.663 4.737 608,742 +0.02(+0.39%)
Feb 05, 2003 4.856 4.875 4.645 4.718 502,955 -0.13(-2.66%)
Feb 04, 2003 4.820 4.893 4.755 4.847 429,240 +0.20(+4.36%)
Feb 03, 2003 4.599 4.654 4.553 4.645 216,903 -0.01(-0.20%)
Jan 31, 2003 4.755 4.755 4.507 4.654 101,004 -0.06(-1.36%)
Jan 30, 2003 4.654 4.755 4.617 4.718 140,905 +0.01(+0.20%)
Jan 29, 2003 4.902 4.902 4.626 4.709 173,414 -0.19(-3.94%)
Jan 28, 2003 4.921 4.967 4.783 4.902 129,272 -0.05(-0.93%)
Jan 27, 2003 4.875 4.967 4.801 4.948 214,837 +0.15(+3.07%)
Jan 24, 2003 4.746 4.820 4.737 4.801 171,891 +0.09(+1.95%)
Jan 23, 2003 4.700 4.737 4.654 4.709 184,177 +0.09(+1.99%)
Jan 22, 2003 4.672 4.672 4.571 4.617 182,003 +0.00(+0.00%)
Jan 21, 2003 4.544 4.617 4.452 4.617 112,855 -0.01(-0.20%)
Jan 17, 2003 4.691 4.718 4.534 4.626 88,609 +0.02(+0.40%)
Jan 16, 2003 4.452 4.654 4.433 4.608 179,176 +0.19(+4.37%)
Jan 15, 2003 4.507 4.507 4.341 4.415 75,127 -0.09(-2.04%)
Jan 14, 2003 4.654 4.663 4.488 4.507 93,502 -0.16(-3.35%)
Jan 13, 2003 4.737 4.737 4.608 4.663 95,785 -0.04(-0.78%)
Jan 10, 2003 4.580 4.829 4.580 4.700 163,411 +0.16(+3.44%)
Jan 09, 2003 4.516 4.544 4.341 4.544 73,388 +0.03(+0.61%)
Jan 08, 2003 4.525 4.599 4.433 4.516 132,207 +0.02(+0.41%)
Jan 07, 2003 4.626 4.645 4.323 4.498 130,576 -0.22(-4.68%)
Jan 06, 2003 4.682 4.774 4.636 4.718 173,196 +0.13(+2.81%)
Jan 03, 2003 4.424 4.654 4.424 4.590 183,742 +0.12(+2.67%)
Jan 02, 2003 4.498 4.498 4.350 4.470 53,274 +0.03(+0.62%)
Dec 31, 2002 4.323 4.534 4.323 4.442 69,039 +0.04(+0.84%)
Dec 30, 2002 4.415 4.599 4.295 4.406 148,190 -0.10(-2.24%)
Dec 27, 2002 4.599 4.645 4.461 4.507 330,736 -0.55(-10.91%)
Dec 26, 2002 4.461 5.059 4.415 5.059 64,907 +0.60(+13.40%)
Dec 24, 2002 4.534 4.534 4.323 4.461 55,122 -0.02(-0.41%)
Dec 23, 2002 4.406 4.507 4.369 4.479 82,412 +0.17(+3.84%)
Dec 20, 2002 4.231 4.323 4.130 4.314 99,590 -0.06(-1.47%)
Dec 19, 2002 4.350 4.415 4.249 4.378 139,818 +0.13(+3.03%)
Dec 18, 2002 4.047 4.323 4.047 4.249 178,524 +0.20(+5.00%)
Dec 17, 2002 4.323 4.452 4.047 4.047 173,848 -0.09(-2.22%)
Dec 16, 2002 4.056 4.277 3.973 4.139 49,686 +0.07(+1.81%)
Dec 13, 2002 4.111 4.111 4.001 4.065 194,506 +0.09(+2.31%)
Dec 12, 2002 3.789 4.111 3.780 3.973 107,092 +0.25(+6.67%)
Dec 11, 2002 3.569 3.725 3.569 3.725 68,169 +0.25(+7.14%)
Dec 10, 2002 3.624 3.624 3.449 3.477 64,146 -0.09(-2.58%)
Dec 09, 2002 3.615 3.679 3.449 3.569 62,950 +0.05(+1.31%)
Dec 06, 2002 3.633 3.633 3.376 3.523 134,490 +0.17(+4.93%)
Dec 05, 2002 3.247 3.357 3.201 3.357 506,107 +0.20(+6.41%)
Dec 04, 2002 3.136 3.357 3.136 3.155 91,110 +0.11(+3.63%)
Dec 03, 2002 3.081 3.081 3.035 3.044 86,761 +0.03(+0.91%)
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.