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 28, 2014 2.230 2.250 2.090 2.110 5,720,028 -0.24(-10.21%)
Nov 26, 2014 2.400 2.350 2.350 2.350 5,737,900 -0.07(-2.89%)
Nov 25, 2014 2.280 2.420 2.240 2.420 7,804,670 +0.15(+6.61%)
Nov 24, 2014 2.270 2.350 2.220 2.270 8,244,475 -0.01(-0.44%)
Nov 21, 2014 2.390 2.400 2.250 2.280 8,403,737 +0.00(+0.00%)
Nov 20, 2014 2.270 2.325 2.220 2.280 6,277,757 +0.07(+3.17%)
Nov 19, 2014 2.380 2.400 2.170 2.210 12,872,779 -0.21(-8.68%)
Nov 18, 2014 2.360 2.505 2.310 2.420 15,713,998 +0.15(+6.61%)
Nov 17, 2014 2.090 2.280 2.020 2.270 11,886,646 +0.15(+7.08%)
Nov 14, 2014 1.720 2.150 1.690 2.120 17,065,726 +0.38(+21.84%)
Nov 13, 2014 1.900 1.920 1.720 1.740 10,043,608 -0.17(-8.90%)
Nov 12, 2014 1.930 2.000 1.860 1.910 8,913,174 -0.01(-0.52%)
Nov 11, 2014 1.850 1.980 1.843 1.920 8,360,910 +0.08(+4.35%)
Nov 10, 2014 1.940 1.960 1.830 1.840 10,082,014 -0.12(-6.12%)
Nov 07, 2014 1.750 1.970 1.750 1.960 18,013,660 +0.25(+14.62%)
Nov 06, 2014 1.570 1.750 1.570 1.710 10,737,084 +0.19(+12.50%)
Nov 05, 2014 1.760 1.775 1.420 1.520 19,574,940 -0.31(-16.94%)
Nov 04, 2014 1.900 1.920 1.820 1.830 10,628,060 -0.08(-4.19%)
Nov 03, 2014 1.920 1.940 1.830 1.910 8,724,462 +0.02(+1.06%)
Oct 31, 2014 1.810 1.950 1.730 1.890 11,137,566 -0.07(-3.57%)
Oct 30, 2014 2.210 2.220 1.840 1.960 14,362,196 -0.28(-12.50%)
Oct 29, 2014 2.320 2.390 2.220 2.240 9,065,959 -0.11(-4.68%)
Oct 28, 2014 2.300 2.380 2.260 2.350 6,699,094 +0.07(+3.07%)
Oct 27, 2014 2.330 2.350 2.350 2.280 5,861,406 -0.07(-2.98%)
Oct 24, 2014 2.340 2.380 2.300 2.350 5,546,422 +0.01(+0.43%)
Oct 23, 2014 2.310 2.400 2.230 2.340 7,973,228 +0.02(+0.86%)
Oct 22, 2014 2.400 2.415 2.310 2.320 6,692,896 -0.11(-4.53%)
Oct 21, 2014 2.490 2.530 2.410 2.430 5,485,239 +0.00(+0.00%)
Oct 20, 2014 2.400 2.480 2.350 2.430 5,866,450 +0.07(+2.97%)
Oct 17, 2014 2.500 2.510 2.330 2.360 5,736,211 -0.11(-4.45%)
Oct 16, 2014 2.490 2.570 2.430 2.470 5,608,768 -0.03(-1.20%)
Oct 15, 2014 2.460 2.580 2.450 2.500 7,744,004 +0.06(+2.46%)
Oct 14, 2014 2.370 2.530 2.370 2.440 7,680,194 +0.06(+2.52%)
Oct 13, 2014 2.350 2.520 2.350 2.380 7,666,021 +0.06(+2.59%)
Oct 10, 2014 2.400 2.470 2.310 2.320 8,204,914 -0.09(-3.73%)
Oct 09, 2014 2.580 2.590 2.330 2.410 10,808,968 -0.17(-6.59%)
Oct 08, 2014 2.440 2.590 2.220 2.580 15,048,056 +0.18(+7.50%)
Oct 07, 2014 2.680 2.680 2.380 2.400 11,688,685 -0.26(-9.77%)
Oct 06, 2014 2.640 2.680 2.590 2.660 8,004,802 +0.05(+1.92%)
Oct 03, 2014 2.680 2.690 2.590 2.610 12,374,127 -0.12(-4.40%)
Oct 02, 2014 2.760 2.771 2.630 2.730 7,960,602 -0.02(-0.73%)
Oct 01, 2014 2.770 2.840 2.730 2.750 10,228,848 -0.01(-0.36%)
Sep 30, 2014 2.890 2.890 2.750 2.760 10,846,616 -0.13(-4.50%)
Sep 29, 2014 2.960 2.970 2.880 2.890 4,970,294 -0.05(-1.70%)
Sep 26, 2014 3.000 3.020 2.920 2.940 6,416,869 -0.08(-2.65%)
Sep 25, 2014 2.980 3.030 2.920 3.020 7,404,978 +0.01(+0.33%)
Sep 24, 2014 3.050 3.100 2.980 3.010 6,013,332 -0.05(-1.63%)
Sep 23, 2014 3.040 3.100 3.020 3.060 7,010,929 +0.07(+2.34%)
Sep 22, 2014 3.110 3.120 2.960 2.990 16,077,434 -0.19(-5.97%)
Sep 19, 2014 3.220 3.250 3.120 3.180 10,479,893 -0.07(-2.15%)
Sep 18, 2014 3.280 3.315 3.250 3.250 4,692,850 -0.05(-1.52%)
Sep 17, 2014 3.400 3.440 3.290 3.300 6,328,511 -0.09(-2.65%)
Sep 16, 2014 3.460 3.460 3.360 3.390 7,656,564 -0.06(-1.74%)
Sep 15, 2014 3.470 3.475 3.390 3.450 5,365,814 +0.00(+0.00%)
Sep 12, 2014 3.440 3.490 3.420 3.450 5,576,110 -0.01(-0.29%)
Sep 11, 2014 3.500 3.510 3.420 3.460 9,480,116 -0.07(-1.98%)
Sep 10, 2014 3.540 3.600 3.439 3.530 6,356,451 -0.05(-1.40%)
Sep 09, 2014 3.520 3.580 3.460 3.580 6,899,315 +0.05(+1.42%)
Sep 08, 2014 3.580 3.600 3.500 3.530 5,007,160 -0.08(-2.22%)
Sep 05, 2014 3.650 3.670 3.480 3.610 7,949,164 -0.01(-0.28%)
Sep 04, 2014 3.830 3.860 3.610 3.620 6,471,927 -0.18(-4.74%)
Sep 03, 2014 3.840 3.890 3.800 3.800 3,837,942 -0.04(-1.04%)
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.