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: 7:00 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 (%)
Apr 30, 2007 7.459 7.625 7.404 7.468 1,116,373 +0.06(+0.74%)
Apr 27, 2007 7.377 7.514 7.377 7.413 1,055,161 +0.13(+1.77%)
Apr 26, 2007 6.963 7.340 6.935 7.285 1,675,266 +0.27(+3.80%)
Apr 25, 2007 7.174 7.202 7.018 7.018 1,386,007 -0.12(-1.68%)
Apr 24, 2007 7.358 7.377 7.110 7.137 1,139,313 -0.16(-2.14%)
Apr 23, 2007 7.294 7.395 7.229 7.294 873,348 +0.00(+0.00%)
Apr 20, 2007 7.404 7.441 7.294 7.294 932,956 +0.04(+0.51%)
Apr 19, 2007 7.312 7.349 7.211 7.257 902,840 -0.17(-2.23%)
Apr 18, 2007 7.597 7.606 7.404 7.423 782,483 -0.11(-1.47%)
Apr 17, 2007 7.542 7.643 7.514 7.533 632,227 -0.07(-0.97%)
Apr 16, 2007 7.524 7.634 7.514 7.606 878,051 +0.11(+1.47%)
Apr 13, 2007 7.579 7.579 7.386 7.496 1,676,842 +0.03(+0.37%)
Apr 12, 2007 7.413 7.505 7.386 7.468 856,741 +0.04(+0.50%)
Apr 11, 2007 7.652 7.707 7.349 7.432 1,372,851 -0.14(-1.82%)
Apr 10, 2007 7.597 7.634 7.560 7.570 672,237 +0.11(+1.48%)
Apr 09, 2007 7.588 7.634 7.423 7.459 1,254,125 -0.14(-1.82%)
Apr 05, 2007 7.505 7.643 7.450 7.597 1,725,007 +0.14(+1.85%)
Apr 04, 2007 7.165 7.459 7.119 7.459 3,042,579 +0.36(+5.05%)
Apr 03, 2007 7.174 7.174 7.045 7.101 1,273,993 -0.07(-1.03%)
Apr 02, 2007 7.165 7.174 6.972 7.174 1,001,669 +0.09(+1.30%)
Mar 30, 2007 7.331 7.331 7.082 7.082 970,901 -0.21(-2.90%)
Mar 29, 2007 7.266 7.367 7.248 7.294 999,169 +0.06(+0.76%)
Mar 28, 2007 7.321 7.349 7.239 7.239 874,571 -0.06(-0.76%)
Mar 27, 2007 7.321 7.321 7.239 7.294 995,255 +0.00(+0.00%)
Mar 26, 2007 7.211 7.303 7.211 7.294 951,946 +0.06(+0.89%)
Mar 23, 2007 7.220 7.257 7.091 7.229 1,004,061 +0.03(+0.38%)
Mar 22, 2007 7.220 7.312 7.165 7.202 1,610,521 +0.03(+0.38%)
Mar 21, 2007 6.889 7.183 6.861 7.174 1,575,077 +0.33(+4.84%)
Mar 20, 2007 6.972 6.972 6.769 6.843 2,134,134 +0.03(+0.40%)
Mar 19, 2007 6.999 7.018 6.769 6.815 1,811,660 -0.12(-1.72%)
Mar 16, 2007 7.055 7.082 6.852 6.935 1,560,726 -0.06(-0.79%)
Mar 15, 2007 7.027 7.101 6.917 6.990 1,400,685 +0.02(+0.26%)
Mar 14, 2007 6.907 7.036 6.861 6.972 1,578,665 +0.04(+0.53%)
Mar 13, 2007 7.036 7.119 6.898 6.935 1,341,648 -0.10(-1.44%)
Mar 12, 2007 7.027 7.137 6.999 7.036 872,723 -0.04(-0.52%)
Mar 09, 2007 7.211 7.211 7.018 7.073 778,025 -0.04(-0.52%)
Mar 08, 2007 7.193 7.248 7.073 7.110 1,121,591 -0.02(-0.26%)
Mar 07, 2007 7.275 7.285 7.110 7.128 1,173,018 -0.12(-1.65%)
Mar 06, 2007 7.211 7.257 7.082 7.248 1,103,543 +0.24(+3.41%)
Mar 05, 2007 7.174 7.174 6.760 7.009 1,721,419 -0.20(-2.81%)
Mar 02, 2007 7.459 7.524 7.174 7.211 2,387,785 -0.32(-4.27%)
Mar 01, 2007 7.634 7.698 7.505 7.533 1,466,961 -0.20(-2.62%)
Feb 28, 2007 7.744 7.781 7.579 7.735 2,021,713 +0.01(+0.12%)
Feb 27, 2007 8.020 8.085 7.386 7.726 2,333,967 -0.50(-6.04%)
Feb 26, 2007 8.388 8.388 8.168 8.223 1,319,740 -0.05(-0.56%)
Feb 23, 2007 8.489 8.535 8.213 8.269 1,606,390 -0.10(-1.21%)
Feb 22, 2007 8.572 8.637 8.361 8.370 1,416,123 -0.23(-2.67%)
Feb 21, 2007 8.416 8.600 8.232 8.600 3,344,770 +0.37(+4.47%)
Feb 20, 2007 8.232 8.269 8.112 8.232 1,473,856 +0.22(+2.76%)
Feb 16, 2007 8.066 8.066 7.993 8.011 457,834 -0.12(-1.47%)
Feb 15, 2007 8.131 8.158 8.039 8.131 1,466,354 +0.03(+0.34%)
Feb 14, 2007 7.993 8.158 7.938 8.103 861,272 +0.15(+1.85%)
Feb 13, 2007 7.947 8.048 7.919 7.956 743,625 +0.06(+0.70%)
Feb 12, 2007 7.864 7.956 7.809 7.901 538,369 +0.01(+0.12%)
Feb 09, 2007 7.938 8.048 7.864 7.892 1,859,280 +0.04(+0.47%)
Feb 08, 2007 7.901 7.974 7.809 7.855 1,262,932 -0.05(-0.58%)
Feb 07, 2007 8.048 8.066 7.873 7.901 555,903 -0.12(-1.49%)
Feb 06, 2007 8.094 8.149 7.901 8.020 844,238 +0.02(+0.23%)
Feb 05, 2007 7.965 8.020 7.938 8.002 681,044 +0.05(+0.58%)
Feb 02, 2007 7.892 8.048 7.818 7.956 1,042,114 -0.12(-1.48%)
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.