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 (%)
Sep 30, 2003 5.788 5.882 5.723 5.798 430,262 +0.18(+3.16%)
Sep 29, 2003 5.555 5.742 5.499 5.620 317,153 +0.07(+1.18%)
Sep 26, 2003 5.742 5.742 5.508 5.555 626,917 -0.24(-4.19%)
Sep 25, 2003 6.022 6.190 5.891 5.798 829,891 -0.22(-3.72%)
Sep 24, 2003 5.835 5.956 5.816 6.022 800,864 +0.26(+4.54%)
Sep 23, 2003 5.807 5.816 5.742 5.760 304,193 -0.10(-1.75%)
Sep 22, 2003 5.854 5.882 5.742 5.863 682,400 +0.09(+1.62%)
Sep 19, 2003 5.424 5.770 5.424 5.770 555,046 +0.45(+8.42%)
Sep 18, 2003 5.592 5.592 5.340 5.322 540,050 -0.19(-3.39%)
Sep 17, 2003 5.490 5.508 5.490 5.508 235,000 +0.00(+0.00%)
Sep 16, 2003 5.471 5.546 5.471 5.508 223,003 -0.07(-1.17%)
Sep 15, 2003 5.555 5.592 5.452 5.574 343,288 -0.13(-2.29%)
Sep 12, 2003 5.648 5.788 5.648 5.704 635,379 -0.01(-0.16%)
Sep 11, 2003 5.695 5.770 5.555 5.714 532,231 -0.07(-1.29%)
Sep 10, 2003 5.928 5.928 5.667 5.788 414,303 -0.07(-1.12%)
Sep 09, 2003 5.928 5.966 5.807 5.854 606,566 +0.14(+2.45%)
Sep 08, 2003 5.732 5.779 5.639 5.714 254,280 -0.02(-0.33%)
Sep 05, 2003 5.686 5.807 5.648 5.732 730,278 +0.08(+1.49%)
Sep 04, 2003 5.546 5.648 5.406 5.648 433,690 +0.10(+1.85%)
Sep 03, 2003 5.303 5.574 5.182 5.546 436,367 +0.22(+4.21%)
Sep 02, 2003 5.452 5.452 5.322 5.322 339,004 -0.13(-2.40%)
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%)
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.