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

IAMGOLD Corporation (NY: IAG )

4.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2003 5.583 5.592 5.452 5.452 412,375 -0.04(-0.68%)
Aug 28, 2003 5.490 5.536 5.387 5.490 374,029 -0.06(-1.01%)
Aug 27, 2003 5.462 5.546 5.378 5.546 1,058,893 +0.16(+2.95%)
Aug 26, 2003 5.434 5.443 5.303 5.387 452,434 -0.07(-1.37%)
Aug 25, 2003 5.415 5.555 5.387 5.462 734,027 +0.10(+1.92%)
Aug 22, 2003 5.396 5.415 5.256 5.359 349,287 -0.01(-0.17%)
Aug 21, 2003 5.312 5.452 5.228 5.368 632,379 +0.03(+0.52%)
Aug 20, 2003 5.163 5.340 5.154 5.340 756,949 +0.21(+4.00%)
Aug 19, 2003 5.023 5.135 4.948 5.135 291,340 +0.11(+2.23%)
Aug 18, 2003 5.154 5.172 4.911 5.023 388,489 -0.21(-4.10%)
Aug 15, 2003 4.948 5.238 4.948 5.238 57,625 +0.23(+4.66%)
Aug 14, 2003 5.060 5.200 4.948 5.004 664,084 +0.01(+0.19%)
Aug 13, 2003 4.892 5.060 4.799 4.995 335,148 +0.11(+2.29%)
Aug 12, 2003 4.976 4.986 4.883 4.883 246,139 -0.10(-2.06%)
Aug 11, 2003 4.995 5.060 4.948 4.986 527,947 +0.11(+2.30%)
Aug 08, 2003 4.771 4.986 4.715 4.873 513,594 +0.16(+3.37%)
Aug 07, 2003 4.789 4.789 4.696 4.715 129,068 -0.07(-1.56%)
Aug 06, 2003 4.799 4.836 4.715 4.789 202,974 +0.02(+0.39%)
Aug 05, 2003 4.780 4.836 4.668 4.771 103,897 -0.09(-1.92%)
Aug 04, 2003 4.668 4.864 4.668 4.864 81,082 +0.24(+5.25%)
Aug 01, 2003 4.640 4.733 4.612 4.621 101,969 -0.01(-0.20%)
Jul 31, 2003 4.696 4.705 4.537 4.631 220,326 +0.03(+0.61%)
Jul 30, 2003 4.621 4.677 4.519 4.603 209,936 -0.11(-2.38%)
Jul 29, 2003 4.827 4.892 4.677 4.715 155,738 -0.10(-2.13%)
Jul 28, 2003 5.004 5.042 4.817 4.817 188,193 -0.09(-1.90%)
Jul 25, 2003 4.995 5.060 4.901 4.911 829,248 -0.03(-0.57%)
Jul 24, 2003 4.929 4.995 4.827 4.939 373,494 +0.07(+1.34%)
Jul 23, 2003 4.565 4.939 4.565 4.873 594,998 +0.32(+6.97%)
Jul 22, 2003 4.584 4.612 4.528 4.556 131,210 +0.00(+0.00%)
Jul 21, 2003 4.444 4.593 4.444 4.556 254,065 +0.12(+2.74%)
Jul 18, 2003 4.435 4.453 4.369 4.435 78,940 -0.03(-0.63%)
Jul 17, 2003 4.416 4.481 4.332 4.463 85,902 +0.06(+1.27%)
Jul 16, 2003 4.388 4.463 4.379 4.407 144,599 +0.04(+0.85%)
Jul 15, 2003 4.528 4.575 4.360 4.369 250,745 -0.16(-3.51%)
Jul 14, 2003 4.593 4.612 4.528 4.528 340,396 +0.01(+0.21%)
Jul 11, 2003 4.491 4.519 4.351 4.519 176,946 +0.01(+0.21%)
Jul 10, 2003 4.593 4.593 4.435 4.509 466,894 -0.13(-2.82%)
Jul 09, 2003 4.771 4.799 4.640 4.640 102,504 -0.17(-3.50%)
Jul 08, 2003 4.761 4.808 4.705 4.808 96,934 -0.03(-0.58%)
Jul 07, 2003 4.883 4.883 4.715 4.836 324,973 -0.07(-1.33%)
Jul 03, 2003 4.836 4.911 4.789 4.901 325,615 +0.10(+2.14%)
Jul 02, 2003 4.836 4.855 4.733 4.799 226,431 +0.03(+0.59%)
Jul 01, 2003 4.659 4.808 4.640 4.771 359,355 +0.17(+3.65%)
Jun 30, 2003 4.565 4.640 4.565 4.603 50,127 +0.07(+1.44%)
Jun 27, 2003 4.509 4.612 4.509 4.537 120,177 +0.00(+0.00%)
Jun 26, 2003 4.528 4.547 4.407 4.537 218,826 -0.04(-0.82%)
Jun 25, 2003 4.621 4.640 4.509 4.575 231,679 +0.02(+0.41%)
Jun 24, 2003 4.631 4.631 4.537 4.556 306,014 -0.10(-2.20%)
Jun 23, 2003 4.836 4.836 4.575 4.659 301,408 -0.21(-4.22%)
Jun 20, 2003 4.789 4.864 4.715 4.864 471,071 +0.07(+1.56%)
Jun 19, 2003 4.799 4.883 4.743 4.789 424,264 -0.02(-0.39%)
Jun 18, 2003 4.771 4.855 4.743 4.808 220,219 -0.01(-0.19%)
Jun 17, 2003 4.724 4.864 4.715 4.817 411,196 +0.08(+1.78%)
Jun 16, 2003 4.845 4.845 4.677 4.733 260,921 -0.07(-1.36%)
Jun 13, 2003 4.603 4.799 4.565 4.799 420,408 +0.16(+3.42%)
Jun 12, 2003 4.668 4.677 4.621 4.640 173,733 +0.01(+0.20%)
Jun 11, 2003 4.621 4.687 4.593 4.631 112,358 +0.05(+1.02%)
Jun 10, 2003 4.668 4.668 4.547 4.584 318,439 -0.13(-2.77%)
Jun 09, 2003 4.780 4.827 4.696 4.715 168,806 -0.07(-1.37%)
Jun 06, 2003 4.696 4.808 4.640 4.780 260,706 -0.01(-0.20%)
Jun 05, 2003 4.715 4.789 4.705 4.789 268,097 +0.17(+3.64%)
Jun 04, 2003 4.705 4.715 4.593 4.621 176,410 -0.07(-1.39%)
Jun 03, 2003 4.752 4.761 4.668 4.687 118,785 -0.09(-1.95%)
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.