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

IAMGOLD Corporation (NY: IAG )

3.560 -0.240 (-6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2005 7.152 7.198 6.946 6.974 264,348 -0.29(-3.98%)
Nov 29, 2005 7.002 7.273 7.002 7.264 215,613 +0.04(+0.52%)
Nov 28, 2005 7.254 7.282 7.142 7.226 165,378 +0.02(+0.26%)
Nov 25, 2005 7.170 7.226 7.133 7.208 215,399 +0.19(+2.66%)
Nov 23, 2005 7.030 7.095 6.787 7.021 126,497 -0.08(-1.18%)
Nov 22, 2005 7.105 7.189 7.049 7.105 291,019 +0.02(+0.26%)
Nov 21, 2005 6.965 7.095 6.965 7.086 143,742 +0.15(+2.15%)
Nov 18, 2005 6.881 6.946 6.741 6.937 135,816 +0.10(+1.50%)
Nov 17, 2005 6.825 6.983 6.815 6.834 285,877 +0.08(+1.24%)
Nov 16, 2005 6.489 6.750 6.451 6.750 235,857 +0.35(+5.39%)
Nov 15, 2005 6.433 6.535 6.386 6.405 134,852 -0.03(-0.44%)
Nov 14, 2005 6.489 6.526 6.423 6.433 273,774 -0.05(-0.72%)
Nov 11, 2005 6.395 6.489 6.395 6.479 120,285 +0.02(+0.29%)
Nov 10, 2005 6.395 6.489 6.255 6.461 121,463 +0.17(+2.67%)
Nov 09, 2005 6.246 6.349 6.209 6.293 137,208 +0.09(+1.51%)
Nov 08, 2005 6.265 6.293 6.153 6.199 98,648 -0.09(-1.48%)
Nov 07, 2005 6.330 6.349 6.237 6.293 87,187 -0.01(-0.15%)
Nov 04, 2005 6.433 6.507 6.255 6.302 212,935 -0.11(-1.75%)
Nov 03, 2005 6.489 6.573 6.368 6.414 117,928 -0.07(-1.15%)
Nov 02, 2005 6.517 6.554 6.461 6.489 119,856 -0.03(-0.43%)
Nov 01, 2005 6.461 6.517 6.349 6.517 111,501 +0.04(+0.58%)
Oct 31, 2005 6.489 6.554 6.302 6.479 175,339 -0.04(-0.57%)
Oct 28, 2005 6.199 6.517 6.199 6.517 169,770 +0.33(+5.28%)
Oct 27, 2005 6.349 6.433 6.190 6.190 159,273 -0.13(-2.07%)
Oct 26, 2005 6.349 6.517 6.218 6.321 204,473 +0.01(+0.15%)
Oct 25, 2005 6.171 6.386 6.162 6.311 86,973 +0.25(+4.16%)
Oct 24, 2005 6.050 6.097 6.050 6.059 153,489 +0.04(+0.62%)
Oct 21, 2005 6.181 6.227 6.022 6.022 240,462 -0.07(-1.07%)
Oct 20, 2005 6.339 6.414 6.022 6.087 135,708 -0.21(-3.26%)
Oct 19, 2005 6.339 6.339 6.181 6.293 123,284 -0.07(-1.03%)
Oct 18, 2005 6.414 6.461 6.311 6.358 147,062 -0.06(-0.87%)
Oct 17, 2005 6.489 6.554 6.395 6.414 122,534 +0.01(+0.15%)
Oct 14, 2005 6.330 6.433 6.283 6.405 137,422 -0.04(-0.58%)
Oct 13, 2005 6.535 6.588 6.255 6.442 336,433 -0.28(-4.17%)
Oct 12, 2005 6.778 6.909 6.647 6.722 172,983 -0.05(-0.69%)
Oct 11, 2005 6.825 6.834 6.722 6.769 105,825 -0.05(-0.68%)
Oct 10, 2005 6.769 6.909 6.722 6.815 84,510 +0.01(+0.14%)
Oct 07, 2005 6.591 6.815 6.563 6.806 121,677 +0.26(+3.99%)
Oct 06, 2005 6.461 6.601 6.461 6.545 165,271 +0.17(+2.64%)
Oct 05, 2005 6.694 6.713 6.377 6.377 269,489 -0.29(-4.34%)
Oct 04, 2005 6.843 6.974 6.666 6.666 140,743 -0.16(-2.33%)
Oct 03, 2005 6.871 6.918 6.769 6.825 103,040 -0.05(-0.68%)
Sep 30, 2005 7.039 7.133 6.871 6.871 100,469 -0.19(-2.65%)
Sep 29, 2005 6.834 7.152 6.834 7.058 300,551 +0.07(+0.93%)
Sep 28, 2005 6.834 6.993 6.722 6.993 202,331 +0.17(+2.46%)
Sep 27, 2005 6.871 6.927 6.703 6.825 278,380 -0.21(-2.92%)
Sep 26, 2005 6.871 7.067 6.797 7.030 433,475 +0.01(+0.13%)
Sep 23, 2005 7.021 7.021 6.890 7.021 228,680 -0.04(-0.53%)
Sep 22, 2005 7.152 7.152 6.955 7.058 186,479 -0.14(-1.95%)
Sep 21, 2005 7.058 7.226 6.955 7.198 307,192 +0.22(+3.21%)
Sep 20, 2005 7.114 7.142 6.955 6.974 367,388 -0.15(-2.10%)
Sep 19, 2005 7.226 7.357 6.983 7.123 516,593 -0.06(-0.78%)
Sep 16, 2005 7.123 7.226 7.086 7.180 571,755 +0.19(+2.67%)
Sep 15, 2005 7.058 7.058 6.946 6.993 305,907 -0.05(-0.66%)
Sep 14, 2005 6.675 7.039 6.638 7.039 423,943 +0.39(+5.90%)
Sep 13, 2005 6.619 6.713 6.619 6.647 136,351 -0.17(-2.47%)
Sep 12, 2005 6.806 6.815 6.694 6.815 124,462 +0.02(+0.27%)
Sep 09, 2005 6.741 6.890 6.713 6.797 167,520 +0.10(+1.53%)
Sep 08, 2005 6.703 6.741 6.629 6.694 64,908 +0.13(+1.99%)
Sep 07, 2005 6.591 6.685 6.526 6.563 54,840 -0.05(-0.71%)
Sep 06, 2005 6.675 6.703 6.591 6.610 42,951 -0.07(-1.12%)
Sep 02, 2005 6.713 6.722 6.675 6.685 32,990 -0.02(-0.28%)
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.