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

IAMGOLD Corporation (NY: IAG )

4.400 -0.080 (-1.79%)
Official Closing 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 (%)
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%)
Jun 02, 2003 4.696 4.845 4.668 4.780 152,846 +0.11(+2.40%)
May 30, 2003 4.827 4.827 4.565 4.668 321,652 -0.19(-3.85%)
May 29, 2003 4.780 4.873 4.733 4.855 203,188 +0.07(+1.56%)
May 28, 2003 4.901 4.901 4.724 4.780 423,514 -0.29(-5.71%)
May 27, 2003 5.116 5.154 4.986 5.070 282,235 -0.05(-0.91%)
May 23, 2003 5.004 5.116 4.995 5.116 259,957 +0.17(+3.40%)
May 22, 2003 5.060 5.060 4.911 4.948 416,124 -0.21(-3.99%)
May 21, 2003 5.182 5.182 5.079 5.154 683,364 -0.03(-0.54%)
May 20, 2003 5.368 5.368 5.060 5.182 783,834 -0.23(-4.31%)
May 19, 2003 4.892 5.434 4.864 5.415 604,209 +0.61(+12.62%)
May 16, 2003 4.752 4.855 4.752 4.808 123,498 +0.07(+1.58%)
May 15, 2003 4.901 4.901 4.687 4.733 141,064 -0.11(-2.31%)
May 14, 2003 4.845 4.901 4.799 4.845 120,392 +0.00(+0.00%)
May 13, 2003 4.883 4.883 4.808 4.845 90,294 -0.03(-0.57%)
May 12, 2003 4.976 4.976 4.836 4.873 169,020 +0.07(+1.36%)
May 09, 2003 4.967 4.967 4.808 4.808 157,987 -0.16(-3.20%)
May 08, 2003 4.948 4.995 4.883 4.967 324,973 +0.10(+2.11%)
May 07, 2003 4.976 4.976 4.761 4.864 231,358 -0.11(-2.25%)
May 06, 2003 4.911 4.976 4.761 4.976 299,587 +0.08(+1.72%)
May 05, 2003 4.761 4.948 4.761 4.892 251,495 +0.16(+3.35%)
May 02, 2003 4.715 4.752 4.621 4.733 173,197 +0.07(+1.40%)
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.