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 (%)
Apr 30, 2007 7.572 7.740 7.516 7.581 1,099,809 +0.06(+0.74%)
Apr 27, 2007 7.488 7.628 7.488 7.525 1,039,506 +0.13(+1.77%)
Apr 26, 2007 7.067 7.450 7.039 7.394 1,650,411 +0.27(+3.80%)
Apr 25, 2007 7.282 7.310 7.123 7.123 1,365,443 -0.12(-1.68%)
Apr 24, 2007 7.469 7.488 7.217 7.245 1,122,410 -0.16(-2.14%)
Apr 23, 2007 7.404 7.506 7.338 7.404 860,391 +0.00(+0.00%)
Apr 20, 2007 7.516 7.553 7.404 7.404 919,114 +0.04(+0.51%)
Apr 19, 2007 7.422 7.460 7.320 7.366 889,445 -0.17(-2.23%)
Apr 18, 2007 7.712 7.721 7.516 7.534 770,873 -0.11(-1.47%)
Apr 17, 2007 7.656 7.758 7.628 7.646 622,847 -0.07(-0.97%)
Apr 16, 2007 7.637 7.749 7.628 7.721 865,023 +0.11(+1.47%)
Apr 13, 2007 7.693 7.693 7.497 7.609 1,651,964 +0.03(+0.37%)
Apr 12, 2007 7.525 7.618 7.497 7.581 844,030 +0.04(+0.49%)
Apr 11, 2007 7.768 7.823 7.460 7.544 1,352,483 -0.14(-1.82%)
Apr 10, 2007 7.712 7.749 7.674 7.684 662,263 +0.11(+1.48%)
Apr 09, 2007 7.702 7.749 7.534 7.572 1,235,518 -0.14(-1.82%)
Apr 05, 2007 7.618 7.758 7.562 7.712 1,699,414 +0.14(+1.85%)
Apr 04, 2007 7.273 7.572 7.226 7.572 2,997,438 +0.36(+5.05%)
Apr 03, 2007 7.282 7.282 7.152 7.208 1,255,092 -0.07(-1.03%)
Apr 02, 2007 7.273 7.282 7.077 7.282 986,808 +0.09(+1.30%)
Mar 30, 2007 7.441 7.441 7.189 7.189 956,496 -0.21(-2.90%)
Mar 29, 2007 7.376 7.478 7.357 7.404 984,344 +0.06(+0.76%)
Mar 28, 2007 7.432 7.460 7.348 7.348 861,596 -0.06(-0.76%)
Mar 27, 2007 7.432 7.432 7.348 7.404 980,488 +0.00(+0.00%)
Mar 26, 2007 7.320 7.413 7.320 7.404 937,822 +0.07(+0.89%)
Mar 23, 2007 7.329 7.366 7.198 7.338 989,164 +0.03(+0.38%)
Mar 22, 2007 7.329 7.422 7.273 7.310 1,586,626 +0.03(+0.38%)
Mar 21, 2007 6.993 7.292 6.964 7.282 1,551,708 +0.34(+4.84%)
Mar 20, 2007 7.077 7.077 6.871 6.946 2,102,470 +0.03(+0.40%)
Mar 19, 2007 7.105 7.123 6.871 6.918 1,784,781 -0.12(-1.72%)
Mar 16, 2007 7.161 7.189 6.955 7.039 1,537,570 -0.06(-0.79%)
Mar 15, 2007 7.133 7.208 7.021 7.095 1,379,903 +0.02(+0.26%)
Mar 14, 2007 7.011 7.142 6.965 7.077 1,555,243 +0.04(+0.53%)
Mar 13, 2007 7.142 7.226 7.002 7.039 1,321,742 -0.10(-1.44%)
Mar 12, 2007 7.133 7.245 7.105 7.142 859,775 -0.04(-0.52%)
Mar 09, 2007 7.320 7.320 7.123 7.180 766,482 -0.04(-0.52%)
Mar 08, 2007 7.301 7.357 7.180 7.217 1,104,951 -0.02(-0.26%)
Mar 07, 2007 7.385 7.394 7.217 7.236 1,155,614 -0.12(-1.65%)
Mar 06, 2007 7.320 7.366 7.189 7.357 1,087,170 +0.24(+3.41%)
Mar 05, 2007 7.282 7.282 6.862 7.114 1,695,879 -0.21(-2.81%)
Mar 02, 2007 7.572 7.637 7.282 7.320 2,352,359 -0.33(-4.27%)
Mar 01, 2007 7.749 7.814 7.618 7.646 1,445,197 -0.21(-2.62%)
Feb 28, 2007 7.861 7.898 7.693 7.852 1,991,718 +0.01(+0.12%)
Feb 27, 2007 8.141 8.206 7.497 7.842 2,299,339 -0.50(-6.04%)
Feb 26, 2007 8.515 8.515 8.291 8.347 1,300,159 -0.05(-0.56%)
Feb 23, 2007 8.617 8.664 8.337 8.393 1,582,556 -0.10(-1.21%)
Feb 22, 2007 8.701 8.767 8.487 8.496 1,395,113 -0.23(-2.67%)
Feb 21, 2007 8.543 8.729 8.356 8.729 3,295,145 +0.37(+4.47%)
Feb 20, 2007 8.356 8.393 8.234 8.356 1,451,989 +0.22(+2.76%)
Feb 16, 2007 8.188 8.188 8.113 8.132 451,042 -0.12(-1.47%)
Feb 15, 2007 8.253 8.281 8.160 8.253 1,444,598 +0.03(+0.34%)
Feb 14, 2007 8.113 8.281 8.057 8.225 848,494 +0.15(+1.85%)
Feb 13, 2007 8.066 8.169 8.038 8.076 732,592 +0.06(+0.70%)
Feb 12, 2007 7.982 8.076 7.926 8.020 530,381 +0.01(+0.12%)
Feb 09, 2007 8.057 8.169 7.982 8.010 1,831,695 +0.04(+0.47%)
Feb 08, 2007 8.020 8.094 7.926 7.973 1,244,194 -0.05(-0.58%)
Feb 07, 2007 8.169 8.188 7.992 8.020 547,655 -0.12(-1.49%)
Feb 06, 2007 8.216 8.272 8.020 8.141 831,712 +0.02(+0.23%)
Feb 05, 2007 8.085 8.141 8.057 8.122 670,939 +0.05(+0.58%)
Feb 02, 2007 8.010 8.169 7.936 8.076 1,026,653 -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.