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%)
Streaming Delayed Price Updated: 2:52 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, 2004 7.329 7.609 7.329 7.497 411,839 +0.18(+2.42%)
Sep 29, 2004 7.273 7.320 7.125 7.320 133,566 +0.06(+0.77%)
Sep 28, 2004 7.049 7.310 7.049 7.264 256,529 +0.26(+3.73%)
Sep 27, 2004 7.067 7.236 7.002 7.002 240,355 +0.03(+0.40%)
Sep 24, 2004 6.909 7.002 6.881 6.974 223,539 +0.07(+0.95%)
Sep 23, 2004 6.909 6.993 6.862 6.909 151,239 +0.09(+1.37%)
Sep 22, 2004 6.843 6.918 6.787 6.815 170,841 -0.07(-1.08%)
Sep 21, 2004 6.815 6.909 6.815 6.890 263,277 +0.12(+1.79%)
Sep 20, 2004 6.591 6.815 6.545 6.769 274,524 +0.11(+1.68%)
Sep 17, 2004 6.675 6.711 6.629 6.657 191,941 -0.03(-0.42%)
Sep 16, 2004 6.713 6.731 6.619 6.685 105,825 +0.03(+0.42%)
Sep 15, 2004 6.871 6.871 6.657 6.657 286,948 -0.23(-3.39%)
Sep 14, 2004 6.582 6.909 6.442 6.890 165,164 +0.29(+4.38%)
Sep 13, 2004 6.535 6.610 6.517 6.601 166,342 -0.04(-0.56%)
Sep 10, 2004 6.713 6.722 6.619 6.638 131,745 -0.04(-0.56%)
Sep 09, 2004 6.629 6.722 6.591 6.675 250,745 +0.03(+0.42%)
Sep 08, 2004 6.666 6.778 6.601 6.647 191,299 -0.07(-0.97%)
Sep 07, 2004 6.675 6.750 6.601 6.713 190,121 -0.01(-0.14%)
Sep 03, 2004 6.750 6.769 6.554 6.722 198,261 -0.06(-0.83%)
Sep 02, 2004 6.918 6.918 6.731 6.778 136,137 -0.15(-2.16%)
Sep 01, 2004 7.030 7.030 6.778 6.927 155,095 -0.10(-1.46%)
Aug 31, 2004 6.769 7.049 6.741 7.030 209,079 +0.24(+3.58%)
Aug 30, 2004 6.946 7.039 6.741 6.787 288,876 -0.10(-1.49%)
Aug 27, 2004 6.806 6.909 6.741 6.890 265,848 +0.10(+1.51%)
Aug 26, 2004 6.713 6.815 6.685 6.787 199,760 +0.00(+0.00%)
Aug 25, 2004 6.657 6.853 6.629 6.787 310,834 +0.22(+3.41%)
Aug 24, 2004 6.629 6.694 6.545 6.563 248,817 -0.16(-2.36%)
Aug 23, 2004 6.881 6.881 6.573 6.722 348,430 -0.16(-2.31%)
Aug 20, 2004 6.834 7.245 6.797 6.881 542,514 +0.11(+1.66%)
Aug 19, 2004 6.349 6.769 6.349 6.769 571,755 +0.47(+7.41%)
Aug 18, 2004 6.283 6.377 6.209 6.302 274,202 -0.01(-0.15%)
Aug 17, 2004 6.171 6.321 6.069 6.311 303,122 +0.08(+1.35%)
Aug 16, 2004 6.069 6.265 6.069 6.227 563,507 +0.19(+3.09%)
Aug 13, 2004 5.900 6.087 5.900 6.040 699,216 +0.21(+3.52%)
Aug 12, 2004 5.658 5.910 5.658 5.835 2,078,585 +0.32(+5.75%)
Aug 11, 2004 4.976 5.536 4.855 5.518 2,033,063 +0.56(+11.30%)
Aug 10, 2004 5.172 5.191 4.920 4.957 346,823 -0.21(-4.15%)
Aug 09, 2004 5.200 5.210 5.116 5.172 99,934 -0.06(-1.07%)
Aug 06, 2004 5.228 5.312 5.219 5.228 330,114 +0.08(+1.63%)
Aug 05, 2004 5.275 5.340 5.126 5.144 289,626 -0.15(-2.82%)
Aug 04, 2004 5.284 5.434 5.228 5.294 298,195 -0.14(-2.58%)
Aug 03, 2004 5.359 5.480 5.340 5.434 195,262 +0.02(+0.34%)
Aug 02, 2004 5.676 5.695 5.342 5.415 138,493 -0.06(-1.02%)
Jul 30, 2004 5.564 5.583 5.462 5.471 233,607 -0.01(-0.17%)
Jul 29, 2004 5.471 5.564 5.340 5.480 113,644 +0.02(+0.34%)
Jul 28, 2004 5.256 5.536 5.256 5.462 160,022 +0.13(+2.45%)
Jul 27, 2004 5.135 5.350 4.967 5.331 300,980 +0.13(+2.51%)
Jul 26, 2004 5.415 5.480 5.126 5.200 241,426 -0.23(-4.30%)
Jul 23, 2004 5.686 5.695 5.294 5.434 528,375 -0.28(-4.90%)
Jul 22, 2004 5.816 5.854 5.658 5.714 986,915 -0.14(-2.39%)
Jul 21, 2004 5.835 5.872 5.742 5.854 162,165 -0.01(-0.16%)
Jul 20, 2004 5.891 5.891 5.779 5.863 231,465 -0.08(-1.41%)
Jul 19, 2004 5.984 6.069 5.854 5.947 328,186 -0.10(-1.70%)
Jul 16, 2004 6.050 6.171 6.050 6.050 341,682 -0.05(-0.77%)
Jul 15, 2004 6.022 6.115 5.975 6.097 189,264 +0.03(+0.46%)
Jul 14, 2004 6.143 6.153 6.040 6.069 633,558 -0.02(-0.31%)
Jul 13, 2004 6.078 6.125 5.919 6.087 374,136 -0.09(-1.51%)
Jul 12, 2004 6.162 6.199 6.078 6.181 709,606 +0.02(+0.30%)
Jul 09, 2004 5.975 6.209 5.919 6.162 749,880 +0.18(+2.96%)
Jul 08, 2004 5.872 6.012 5.872 5.984 871,878 +0.11(+1.91%)
Jul 07, 2004 5.574 5.947 5.574 5.872 2,579,647 +0.55(+10.35%)
Jul 06, 2004 5.228 5.359 5.163 5.322 261,349 +0.09(+1.79%)
Jul 02, 2004 5.350 5.359 5.154 5.228 223,432 +0.01(+0.18%)
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.