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: 4:10 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 (%)
Jun 30, 2004 5.132 5.141 4.967 5.132 335,412 +0.20(+4.10%)
Jun 29, 2004 5.160 5.160 4.921 4.930 239,517 -0.15(-2.90%)
Jun 28, 2004 5.160 5.289 5.013 5.077 683,544 -0.12(-2.30%)
Jun 25, 2004 5.270 5.270 5.114 5.197 178,197 -0.05(-0.88%)
Jun 24, 2004 5.270 5.316 5.197 5.243 250,607 +0.08(+1.60%)
Jun 23, 2004 5.141 5.206 5.105 5.160 181,024 +0.02(+0.36%)
Jun 22, 2004 5.059 5.187 5.059 5.141 86,217 +0.06(+1.27%)
Jun 21, 2004 5.224 5.233 5.031 5.077 232,450 -0.07(-1.43%)
Jun 18, 2004 4.967 5.187 4.967 5.151 414,997 +0.17(+3.51%)
Jun 17, 2004 4.875 4.994 4.875 4.976 297,250 +0.13(+2.66%)
Jun 16, 2004 4.810 4.866 4.737 4.847 265,937 -0.02(-0.38%)
Jun 15, 2004 4.838 4.875 4.737 4.866 336,934 +0.08(+1.73%)
Jun 14, 2004 4.801 4.856 4.663 4.783 495,887 -0.09(-1.89%)
Jun 10, 2004 4.838 4.939 4.838 4.875 180,915 +0.03(+0.57%)
Jun 09, 2004 4.976 5.031 4.829 4.847 450,006 -0.14(-2.77%)
Jun 08, 2004 5.344 5.408 4.967 4.985 1,281,632 -0.31(-5.90%)
Jun 07, 2004 5.316 5.344 5.197 5.298 356,830 +0.03(+0.52%)
Jun 04, 2004 5.013 5.279 5.013 5.270 958,180 +0.21(+4.18%)
Jun 03, 2004 5.224 5.224 4.948 5.059 1,254,343 -0.14(-2.65%)
Jun 02, 2004 5.123 5.243 5.013 5.197 1,618,240 +0.13(+2.54%)
Jun 01, 2004 5.224 5.224 5.050 5.068 1,458,199 -0.12(-2.30%)
May 28, 2004 5.289 5.335 5.077 5.187 3,876,102 +0.19(+3.87%)
May 27, 2004 5.050 5.114 4.994 4.994 981,555 +0.08(+1.69%)
May 26, 2004 5.132 5.132 4.875 4.912 504,259 -0.11(-2.20%)
May 25, 2004 4.930 5.050 4.866 5.022 1,471,681 +0.17(+3.41%)
May 24, 2004 4.718 4.856 4.672 4.856 560,252 +0.13(+2.72%)
May 21, 2004 4.580 4.728 4.553 4.728 994,059 +0.17(+3.84%)
May 20, 2004 4.507 4.599 4.452 4.553 568,950 +0.04(+0.81%)
May 19, 2004 4.498 4.562 4.424 4.516 1,145,619 +0.15(+3.37%)
May 18, 2004 4.452 4.452 4.259 4.369 319,212 -0.08(-1.86%)
May 17, 2004 4.516 4.654 4.442 4.452 951,113 +0.01(+0.21%)
May 14, 2004 4.378 4.488 4.378 4.442 869,788 +0.09(+2.11%)
May 13, 2004 4.442 4.461 4.213 4.350 435,981 -0.09(-2.07%)
May 12, 2004 4.571 4.626 4.396 4.442 962,420 -0.02(-0.41%)
May 11, 2004 4.277 4.461 4.157 4.461 661,365 +0.17(+3.85%)
May 10, 2004 3.983 4.323 3.771 4.295 1,294,244 +0.16(+3.78%)
May 07, 2004 4.323 4.323 4.111 4.139 1,023,414 -0.29(-6.64%)
May 06, 2004 4.488 4.580 4.387 4.433 681,261 -0.14(-3.02%)
May 05, 2004 4.590 4.682 4.544 4.571 522,090 +0.00(+0.00%)
May 04, 2004 4.314 4.700 4.314 4.571 1,110,502 +0.37(+8.75%)
May 03, 2004 4.369 4.415 4.185 4.203 817,492 -0.21(-4.79%)
Apr 30, 2004 4.479 4.534 4.396 4.415 884,465 -0.05(-1.03%)
Apr 29, 2004 4.387 4.562 4.387 4.461 1,071,035 +0.02(+0.41%)
Apr 28, 2004 4.737 4.737 4.369 4.442 1,205,635 -0.40(-8.17%)
Apr 27, 2004 5.050 5.050 4.829 4.838 921,540 -0.12(-2.41%)
Apr 26, 2004 5.086 5.105 4.921 4.958 723,446 -0.14(-2.71%)
Apr 23, 2004 5.151 5.151 5.004 5.095 2,437,907 +0.00(+0.00%)
Apr 22, 2004 4.783 5.105 4.783 5.095 1,952,239 +0.34(+7.16%)
Apr 21, 2004 4.783 4.866 4.645 4.755 643,969 -0.03(-0.58%)
Apr 20, 2004 5.114 5.169 4.783 4.783 766,718 -0.47(-8.93%)
Apr 19, 2004 5.325 5.325 5.151 5.252 527,200 -0.01(-0.17%)
Apr 16, 2004 5.105 5.325 5.105 5.261 1,229,989 +0.19(+3.81%)
Apr 15, 2004 5.077 5.105 5.031 5.068 934,478 -0.01(-0.18%)
Apr 14, 2004 5.279 5.279 5.059 5.077 1,454,829 -0.25(-4.66%)
Apr 13, 2004 5.436 5.436 5.252 5.325 1,371,003 -0.25(-4.46%)
Apr 12, 2004 5.749 5.749 5.537 5.574 1,379,266 -0.17(-3.04%)
Apr 08, 2004 5.804 5.822 5.712 5.749 1,088,213 -0.13(-2.19%)
Apr 07, 2004 5.923 5.923 5.795 5.877 1,641,616 -0.03(-0.47%)
Apr 06, 2004 5.914 5.923 5.831 5.905 1,114,524 +0.07(+1.26%)
Apr 05, 2004 5.850 5.850 5.785 5.831 1,716,961 -0.04(-0.63%)
Apr 02, 2004 5.758 5.877 5.721 5.868 1,942,671 -0.01(-0.16%)
Apr 01, 2004 6.080 6.080 5.868 5.877 2,553,806 -0.12(-1.99%)
Mar 31, 2004 6.282 6.402 5.840 5.997 6,185,281 -0.63(-9.44%)
Mar 30, 2004 6.484 6.650 6.420 6.622 526,656 +0.23(+3.60%)
Mar 29, 2004 6.365 6.438 6.346 6.392 197,768 +0.04(+0.58%)
Mar 26, 2004 6.337 6.402 6.300 6.356 183,090 +0.10(+1.62%)
Mar 25, 2004 6.236 6.254 6.162 6.254 277,462 +0.04(+0.59%)
Mar 24, 2004 6.190 6.310 6.098 6.218 212,010 -0.01(-0.15%)
Mar 23, 2004 6.254 6.291 6.172 6.227 114,703 +0.00(+0.00%)
Mar 22, 2004 6.264 6.337 6.208 6.227 276,810 +0.04(+0.59%)
Mar 19, 2004 6.070 6.190 6.024 6.190 259,740 +0.03(+0.45%)
Mar 18, 2004 5.997 6.199 5.988 6.162 534,484 +0.26(+4.36%)
Mar 17, 2004 5.932 5.960 5.721 5.905 309,644 -0.06(-0.93%)
Mar 16, 2004 5.978 6.024 5.877 5.960 253,325 +0.06(+1.09%)
Mar 15, 2004 6.034 6.070 5.896 5.896 264,306 -0.08(-1.38%)
Mar 12, 2004 6.061 6.061 5.868 5.978 133,295 -0.09(-1.52%)
Mar 11, 2004 5.905 6.126 5.868 6.070 197,876 +0.09(+1.54%)
Mar 10, 2004 6.254 6.254 5.923 5.978 199,942 -0.31(-4.97%)
Mar 09, 2004 6.218 6.429 6.218 6.291 220,491 -0.02(-0.29%)
Mar 08, 2004 6.254 6.346 6.208 6.310 184,395 +0.01(+0.15%)
Mar 05, 2004 6.346 6.420 6.227 6.300 177,219 +0.07(+1.18%)
Mar 04, 2004 6.254 6.282 6.126 6.227 307,143 +0.00(+0.00%)
Mar 03, 2004 6.116 6.227 5.997 6.227 291,922 +0.04(+0.59%)
Mar 02, 2004 6.181 6.208 6.043 6.190 223,970 -0.08(-1.32%)
Mar 01, 2004 6.300 6.356 6.199 6.273 204,400 +0.06(+1.04%)
Feb 27, 2004 6.365 6.365 6.162 6.208 251,151 -0.10(-1.60%)
Feb 26, 2004 6.162 6.420 6.162 6.310 179,611 -0.01(-0.15%)
Feb 25, 2004 6.291 6.346 6.144 6.319 147,972 -0.01(-0.15%)
Feb 24, 2004 6.990 6.990 6.190 6.328 188,091 +0.19(+3.15%)
Feb 23, 2004 6.199 6.346 6.126 6.135 339,761 -0.08(-1.33%)
Feb 20, 2004 6.273 6.273 6.070 6.218 382,163 -0.02(-0.29%)
Feb 19, 2004 6.227 6.383 6.162 6.236 318,559 +0.00(+0.00%)
Feb 18, 2004 6.659 6.659 6.227 6.236 759,651 -0.48(-7.12%)
Feb 17, 2004 6.705 6.806 6.567 6.714 874,354 +0.02(+0.27%)
Feb 13, 2004 6.769 6.806 6.494 6.696 238,648 +0.01(+0.14%)
Feb 12, 2004 6.806 6.815 6.677 6.687 264,850 -0.09(-1.36%)
Feb 11, 2004 6.687 6.834 6.613 6.779 352,046 +0.15(+2.22%)
Feb 10, 2004 6.714 6.751 6.595 6.631 584,606 -0.08(-1.23%)
Feb 09, 2004 6.714 6.769 6.631 6.714 246,367 +0.01(+0.14%)
Feb 06, 2004 6.586 6.705 6.530 6.705 563,948 +0.24(+3.70%)
Feb 05, 2004 6.438 6.484 6.356 6.466 313,123 +0.09(+1.44%)
Feb 04, 2004 6.365 6.484 6.300 6.374 369,986 +0.02(+0.29%)
Feb 03, 2004 6.337 6.365 6.181 6.356 531,331 +0.18(+2.98%)
Feb 02, 2004 6.015 6.172 5.886 6.172 673,216 +0.17(+2.76%)
Jan 30, 2004 5.960 6.043 5.886 6.006 233,538 +0.05(+0.77%)
Jan 29, 2004 6.034 6.135 5.905 5.960 399,341 -0.17(-2.70%)
Jan 28, 2004 6.346 6.356 6.116 6.126 391,078 -0.04(-0.60%)
Jan 27, 2004 6.070 6.365 6.070 6.162 605,590 +0.08(+1.36%)
Jan 26, 2004 6.328 6.328 6.080 6.080 395,318 -0.19(-3.08%)
Jan 23, 2004 6.236 6.300 6.236 6.273 243,431 -0.07(-1.16%)
Jan 22, 2004 6.411 6.411 6.254 6.346 372,378 -0.03(-0.43%)
Jan 21, 2004 6.429 6.429 6.245 6.374 437,503 -0.06(-1.00%)
Jan 20, 2004 6.218 6.457 6.218 6.438 432,828 +0.37(+6.06%)
Jan 16, 2004 5.886 6.126 5.886 6.070 497,301 +0.20(+3.45%)
Jan 15, 2004 5.896 5.896 5.684 5.868 760,629 -0.12(-2.00%)
Jan 14, 2004 5.988 6.144 5.978 5.988 484,906 -0.29(-4.69%)
Jan 13, 2004 6.208 6.346 6.089 6.282 520,133 +0.05(+0.74%)
Jan 12, 2004 6.374 6.402 6.172 6.236 344,653 -0.16(-2.45%)
Jan 09, 2004 6.300 6.595 6.300 6.392 468,380 +0.05(+0.72%)
Jan 08, 2004 6.475 6.484 6.319 6.346 542,421 -0.09(-1.43%)
Jan 07, 2004 6.788 6.788 6.383 6.438 430,871 -0.40(-5.79%)
Jan 06, 2004 7.137 7.137 6.788 6.834 521,764 -0.23(-3.26%)
Jan 05, 2004 6.742 7.128 6.641 7.064 582,540 +0.59(+9.09%)
Jan 02, 2004 6.411 6.567 6.411 6.475 172,435 +0.09(+1.44%)
Dec 31, 2003 6.484 6.567 6.365 6.383 209,075 -0.12(-1.84%)
Dec 30, 2003 6.567 6.595 6.530 6.503 304,208 -0.01(-0.14%)
Dec 29, 2003 6.438 6.512 6.406 6.512 701,375 +0.17(+2.76%)
Dec 26, 2003 6.245 6.346 6.218 6.337 227,449 +0.09(+1.47%)
Dec 24, 2003 6.181 6.346 6.181 6.245 306,709 +0.12(+1.95%)
Dec 23, 2003 6.052 6.172 5.969 6.126 421,303 +0.06(+1.06%)
Dec 22, 2003 6.227 6.236 6.034 6.061 389,665 -0.10(-1.64%)
Dec 19, 2003 6.346 6.346 6.080 6.162 653,537 -0.18(-2.90%)
Dec 18, 2003 6.411 6.420 6.310 6.346 313,884 -0.16(-2.40%)
Dec 17, 2003 6.337 6.567 2.759 6.503 439,460 +0.18(+2.91%)
Dec 16, 2003 6.567 6.567 6.319 6.319 333,563 -0.21(-3.24%)
Dec 15, 2003 6.402 6.687 6.402 6.530 313,667 +0.03(+0.42%)
Dec 12, 2003 6.484 6.613 6.466 6.503 542,095 +0.02(+0.28%)
Dec 11, 2003 6.070 6.668 6.024 6.484 690,720 +0.14(+2.17%)
Dec 10, 2003 7.137 7.137 6.356 6.346 1,356,108 -0.78(-10.97%)
Dec 09, 2003 7.450 7.450 7.091 7.128 431,523 -0.32(-4.32%)
Dec 08, 2003 7.533 7.533 7.423 7.450 260,936 +0.04(+0.50%)
Dec 05, 2003 7.165 7.487 7.119 7.413 280,397 +0.18(+2.54%)
Dec 04, 2003 7.395 7.404 7.119 7.229 324,213 -0.22(-2.96%)
Dec 03, 2003 7.579 7.588 7.377 7.450 301,381 -0.16(-2.06%)
Dec 02, 2003 7.634 7.754 7.542 7.606 329,758 +0.00(+0.00%)
Dec 01, 2003 7.680 7.772 7.505 7.606 658,864 -0.07(-0.96%)
Nov 28, 2003 7.423 7.680 7.404 7.680 184,286 +0.29(+3.98%)
Nov 26, 2003 7.128 7.423 7.128 7.386 556,446 +0.29(+4.15%)
Nov 25, 2003 6.907 7.220 6.907 7.091 323,452 +0.18(+2.66%)
Nov 24, 2003 7.119 7.119 6.843 6.907 802,705 -0.33(-4.57%)
Nov 21, 2003 7.294 7.294 7.183 7.239 216,142 -0.06(-0.76%)
Nov 20, 2003 7.367 7.496 7.174 7.294 326,496 -0.06(-0.75%)
Nov 19, 2003 7.514 7.514 7.321 7.349 275,287 -0.12(-1.60%)
Nov 18, 2003 7.367 7.533 7.358 7.468 493,169 +0.12(+1.63%)
Nov 17, 2003 7.349 7.349 7.082 7.349 389,447 +0.03(+0.38%)
Nov 14, 2003 6.549 7.459 6.549 7.321 506,542 -0.04(-0.50%)
Nov 13, 2003 7.560 7.616 7.266 7.358 571,885 -0.14(-1.84%)
Nov 12, 2003 7.137 7.560 7.137 7.496 457,291 +0.42(+5.98%)
Nov 11, 2003 7.045 7.091 7.009 7.073 257,457 +0.10(+1.45%)
Nov 10, 2003 7.082 7.211 7.036 6.972 347,154 -0.02(-0.26%)
Nov 07, 2003 6.779 7.018 6.742 6.990 375,857 +0.12(+1.74%)
Nov 06, 2003 6.898 6.981 6.825 6.871 287,791 -0.12(-1.71%)
Nov 05, 2003 6.668 6.834 6.861 6.990 309,427 +0.08(+1.20%)
Nov 04, 2003 6.668 6.972 6.668 6.907 391,800 +0.30(+4.60%)
Nov 03, 2003 6.898 6.935 6.457 6.604 616,937 -0.29(-4.27%)
Oct 31, 2003 6.898 7.027 6.898 6.898 389,882 -0.07(-1.06%)
Oct 30, 2003 7.027 7.119 6.944 6.972 433,371 -0.03(-0.39%)
Oct 29, 2003 6.641 7.055 6.622 6.999 682,022 +0.45(+6.88%)
Oct 28, 2003 6.714 6.714 6.392 6.549 714,096 -0.17(-2.47%)
Oct 27, 2003 6.668 6.779 6.595 6.714 442,504 +0.17(+2.67%)
Oct 24, 2003 6.337 6.687 6.300 6.540 516,980 +0.21(+3.34%)
Oct 23, 2003 6.392 6.411 6.300 6.328 470,120 -0.02(-0.29%)
Oct 22, 2003 6.374 6.374 6.264 6.346 454,899 +0.13(+2.07%)
Oct 21, 2003 6.116 6.245 6.080 6.218 442,178 +0.22(+3.68%)
Oct 20, 2003 5.969 6.052 5.932 5.997 226,253 +0.12(+2.03%)
Oct 17, 2003 5.859 5.905 5.795 5.877 162,541 -0.06(-1.08%)
Oct 16, 2003 5.905 6.006 5.886 5.942 157,975 +0.04(+0.62%)
Oct 15, 2003 5.868 5.942 5.813 5.905 239,735 +0.04(+0.63%)
Oct 14, 2003 5.822 5.905 5.804 5.868 220,600 -0.06(-0.93%)
Oct 13, 2003 5.767 5.923 5.730 5.923 198,094 +0.17(+2.88%)
Oct 10, 2003 5.749 5.785 5.712 5.758 130,685 +0.07(+1.29%)
Oct 09, 2003 5.565 5.684 5.537 5.684 261,588 -0.06(-0.96%)
Oct 08, 2003 5.693 5.785 5.693 5.739 289,639 -0.04(-0.64%)
Oct 07, 2003 5.703 5.840 5.703 5.776 199,181 +0.15(+2.61%)
Oct 06, 2003 5.693 5.739 5.666 5.629 242,670 -0.01(-0.16%)
Oct 03, 2003 5.749 5.785 5.519 5.638 838,910 -0.14(-2.39%)
Oct 02, 2003 5.611 5.785 5.611 5.776 367,811 +0.08(+1.45%)
Oct 01, 2003 5.703 5.758 5.528 5.693 486,646 -0.02(-0.32%)
Sep 30, 2003 5.703 5.795 5.638 5.712 436,742 +0.17(+3.16%)
Sep 29, 2003 5.473 5.657 5.417 5.537 321,930 +0.06(+1.18%)
Sep 26, 2003 5.657 5.657 5.427 5.473 636,358 -0.24(-4.19%)
Sep 25, 2003 5.932 6.098 5.804 5.712 842,389 -0.22(-3.72%)
Sep 24, 2003 5.749 5.868 5.730 5.932 812,925 +0.26(+4.54%)
Sep 23, 2003 5.721 5.730 5.657 5.675 308,774 -0.10(-1.75%)
Sep 22, 2003 5.767 5.795 5.657 5.776 692,677 +0.09(+1.62%)
Sep 19, 2003 5.344 5.684 5.344 5.684 563,405 +0.44(+8.42%)
Sep 18, 2003 5.509 5.509 5.261 5.243 548,183 -0.18(-3.39%)
Sep 17, 2003 5.408 5.427 5.408 5.427 238,539 +0.00(+0.00%)
Sep 16, 2003 5.390 5.463 5.390 5.427 226,362 -0.06(-1.17%)
Sep 15, 2003 5.473 5.509 5.371 5.491 348,458 -0.13(-2.29%)
Sep 12, 2003 5.565 5.703 5.565 5.620 644,947 -0.01(-0.16%)
Sep 11, 2003 5.611 5.684 5.473 5.629 540,247 -0.07(-1.29%)
Sep 10, 2003 5.840 5.840 5.583 5.703 420,542 -0.06(-1.12%)
Sep 09, 2003 5.840 5.877 5.721 5.767 615,701 +0.14(+2.45%)
Sep 08, 2003 5.647 5.693 5.555 5.629 258,109 -0.02(-0.33%)
Sep 05, 2003 5.601 5.721 5.565 5.647 741,276 +0.08(+1.49%)
Sep 04, 2003 5.463 5.565 5.325 5.565 440,221 +0.10(+1.85%)
Sep 03, 2003 5.224 5.491 5.105 5.463 442,939 +0.22(+4.21%)
Sep 02, 2003 5.371 5.371 5.243 5.243 344,109 -0.13(-2.40%)
Aug 29, 2003 5.500 5.509 5.371 5.371 418,585 -0.04(-0.68%)
Aug 28, 2003 5.408 5.454 5.307 5.408 379,662 -0.06(-1.01%)
Aug 27, 2003 5.381 5.463 5.298 5.463 1,074,840 +0.16(+2.95%)
Aug 26, 2003 5.353 5.362 5.224 5.307 459,248 -0.07(-1.37%)
Aug 25, 2003 5.335 5.473 5.307 5.381 745,082 +0.10(+1.92%)
Aug 22, 2003 5.316 5.335 5.178 5.279 354,547 -0.01(-0.17%)
Aug 21, 2003 5.233 5.371 5.151 5.289 641,903 +0.03(+0.52%)
Aug 20, 2003 5.086 5.261 5.077 5.261 768,349 +0.20(+4.00%)
Aug 19, 2003 4.948 5.059 4.875 5.059 295,727 +0.11(+2.23%)
Aug 18, 2003 5.077 5.095 4.838 4.948 394,340 -0.21(-4.10%)
Aug 15, 2003 4.875 5.160 4.875 5.160 58,493 +0.23(+4.66%)
Aug 14, 2003 4.985 5.123 4.875 4.930 674,085 +0.01(+0.19%)
Aug 13, 2003 4.820 4.985 4.728 4.921 340,195 +0.11(+2.29%)
Aug 12, 2003 4.902 4.912 4.810 4.810 249,846 -0.10(-2.06%)
Aug 11, 2003 4.921 4.985 4.875 4.912 535,898 +0.11(+2.30%)
Aug 08, 2003 4.700 4.912 4.645 4.801 521,329 +0.16(+3.37%)
Aug 07, 2003 4.718 4.718 4.626 4.645 131,011 -0.07(-1.56%)
Aug 06, 2003 4.728 4.764 4.645 4.718 206,031 +0.02(+0.39%)
Aug 05, 2003 4.709 4.764 4.599 4.700 105,461 -0.09(-1.92%)
Aug 04, 2003 4.599 4.792 4.599 4.792 82,303 +0.24(+5.25%)
Aug 01, 2003 4.571 4.663 4.544 4.553 103,504 -0.01(-0.20%)
Jul 31, 2003 4.626 4.636 4.470 4.562 223,644 +0.03(+0.61%)
Jul 30, 2003 4.553 4.608 4.452 4.534 213,098 -0.11(-2.38%)
Jul 29, 2003 4.755 4.820 4.608 4.645 158,084 -0.10(-2.13%)
Jul 28, 2003 4.930 4.967 4.746 4.746 191,027 -0.09(-1.90%)
Jul 25, 2003 4.921 4.985 4.829 4.838 841,737 -0.03(-0.57%)
Jul 24, 2003 4.856 4.921 4.755 4.866 379,118 +0.06(+1.34%)
Jul 23, 2003 4.498 4.866 4.498 4.801 603,959 +0.31(+6.97%)
Jul 22, 2003 4.516 4.544 4.461 4.488 133,186 +0.00(+0.00%)
Jul 21, 2003 4.378 4.525 4.378 4.488 257,892 +0.12(+2.74%)
Jul 18, 2003 4.369 4.387 4.304 4.369 80,129 -0.03(-0.63%)
Jul 17, 2003 4.350 4.415 4.268 4.396 87,196 +0.06(+1.27%)
Jul 16, 2003 4.323 4.396 4.314 4.341 146,776 +0.04(+0.85%)
Jul 15, 2003 4.461 4.507 4.295 4.304 254,521 -0.16(-3.51%)
Jul 14, 2003 4.525 4.544 4.461 4.461 345,523 +0.01(+0.21%)
Jul 11, 2003 4.424 4.452 4.286 4.452 179,611 +0.01(+0.21%)
Jul 10, 2003 4.525 4.525 4.369 4.442 473,925 -0.13(-2.82%)
Jul 09, 2003 4.700 4.728 4.571 4.571 104,048 -0.17(-3.50%)
Jul 08, 2003 4.691 4.737 4.636 4.737 98,394 -0.03(-0.58%)
Jul 07, 2003 4.810 4.810 4.645 4.764 329,867 -0.06(-1.33%)
Jul 03, 2003 4.764 4.838 4.718 4.829 330,519 +0.10(+2.14%)
Jul 02, 2003 4.764 4.783 4.663 4.728 229,841 +0.03(+0.59%)
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.