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 (%)
May 31, 2007 6.521 6.714 6.494 6.705 1,628,863 +0.27(+4.14%)
May 30, 2007 6.236 6.438 6.199 6.438 1,404,272 +0.20(+3.24%)
May 29, 2007 6.245 6.264 6.153 6.236 868,809 +0.02(+0.30%)
May 25, 2007 6.273 6.328 6.098 6.218 1,117,715 -0.02(-0.29%)
May 24, 2007 6.613 6.622 6.218 6.236 1,991,379 -0.40(-5.96%)
May 23, 2007 6.494 6.668 6.494 6.631 1,433,084 +0.15(+2.27%)
May 22, 2007 6.567 6.668 6.475 6.484 1,868,441 -0.08(-1.26%)
May 21, 2007 6.576 6.576 6.438 6.567 744,103 +0.05(+0.71%)
May 18, 2007 6.530 6.530 6.402 6.521 1,168,886 +0.14(+2.16%)
May 17, 2007 6.365 6.411 6.300 6.383 973,547 +0.03(+0.43%)
May 16, 2007 6.448 6.503 6.282 6.356 1,793,793 -0.15(-2.26%)
May 15, 2007 6.677 6.714 6.494 6.503 1,211,440 -0.20(-3.02%)
May 14, 2007 6.907 6.934 6.677 6.705 985,687 -0.19(-2.80%)
May 11, 2007 6.889 6.963 6.861 6.898 708,225 +0.01(+0.13%)
May 10, 2007 7.027 7.027 6.852 6.889 897,403 -0.20(-2.85%)
May 09, 2007 7.045 7.128 7.045 7.091 678,217 +0.00(+0.00%)
May 08, 2007 7.091 7.128 7.018 7.091 839,378 -0.06(-0.90%)
May 07, 2007 7.266 7.321 7.117 7.156 956,766 -0.09(-1.27%)
May 04, 2007 7.423 7.468 7.193 7.248 916,158 -0.12(-1.62%)
May 03, 2007 7.331 7.377 7.266 7.367 1,133,308 +0.05(+0.63%)
May 02, 2007 7.358 7.496 7.312 7.321 1,302,181 -0.06(-0.87%)
May 01, 2007 7.450 7.478 7.275 7.386 1,362,169 -0.08(-1.11%)
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%)
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.