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

IAMGOLD Corporation (NY: IAG )

4.400 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 6.386 6.489 6.339 6.367 127,247 -0.06(-0.87%)
Jun 29, 2005 6.246 6.573 6.209 6.423 270,025 +0.24(+3.93%)
Jun 28, 2005 6.218 6.237 6.162 6.181 166,021 -0.04(-0.60%)
Jun 27, 2005 6.330 6.330 6.209 6.218 207,365 -0.11(-1.77%)
Jun 24, 2005 6.255 6.395 6.255 6.330 212,721 +0.05(+0.74%)
Jun 23, 2005 6.246 6.433 6.125 6.283 335,684 -0.08(-1.32%)
Jun 22, 2005 6.349 6.442 6.255 6.367 124,890 -0.07(-1.02%)
Jun 21, 2005 6.246 6.479 6.181 6.433 193,120 +0.10(+1.62%)
Jun 20, 2005 6.433 6.601 6.293 6.330 301,837 -0.11(-1.74%)
Jun 17, 2005 6.451 6.582 6.442 6.442 206,830 +0.04(+0.58%)
Jun 16, 2005 6.302 6.489 6.302 6.405 135,387 +0.22(+3.63%)
Jun 15, 2005 6.190 6.302 6.069 6.181 184,015 +0.04(+0.61%)
Jun 14, 2005 6.209 6.265 6.115 6.143 101,326 -0.13(-2.08%)
Jun 13, 2005 6.190 6.321 6.181 6.274 168,377 +0.08(+1.36%)
Jun 10, 2005 5.975 6.265 5.956 6.190 136,887 +0.20(+3.27%)
Jun 09, 2005 6.022 6.050 5.956 5.994 67,908 -0.08(-1.38%)
Jun 08, 2005 6.162 6.190 5.966 6.078 145,777 +0.01(+0.15%)
Jun 07, 2005 6.209 6.209 6.050 6.069 25,170 -0.14(-2.26%)
Jun 06, 2005 6.349 6.358 6.199 6.209 126,283 -0.04(-0.60%)
Jun 03, 2005 6.293 6.451 6.246 6.246 283,092 +0.02(+0.30%)
Jun 02, 2005 6.311 6.461 6.181 6.227 163,236 -0.09(-1.48%)
Jun 01, 2005 6.022 6.330 6.022 6.321 207,151 +0.30(+4.96%)
May 31, 2005 5.975 6.059 5.938 6.022 305,800 -0.14(-2.27%)
May 27, 2005 6.069 6.181 6.012 6.162 339,647 +0.21(+3.61%)
May 26, 2005 6.022 6.059 5.928 5.947 196,226 -0.16(-2.60%)
May 25, 2005 5.984 6.106 5.863 6.106 499,241 +0.21(+3.48%)
May 24, 2005 6.134 6.153 5.891 5.900 175,768 -0.22(-3.66%)
May 23, 2005 5.956 6.153 5.956 6.125 229,323 +0.17(+2.82%)
May 20, 2005 5.788 6.003 5.732 5.956 165,378 +0.17(+2.90%)
May 19, 2005 5.695 5.788 5.648 5.788 129,282 +0.04(+0.65%)
May 18, 2005 5.602 5.770 5.574 5.751 271,953 +0.18(+3.18%)
May 17, 2005 5.835 5.835 5.574 5.574 157,880 -0.07(-1.16%)
May 16, 2005 5.592 5.648 5.434 5.639 273,560 +0.05(+0.83%)
May 13, 2005 5.574 5.788 5.387 5.592 286,413 -0.03(-0.50%)
May 12, 2005 5.648 5.788 5.555 5.620 280,629 -0.23(-3.99%)
May 11, 2005 5.676 5.872 5.676 5.854 86,438 +0.04(+0.64%)
May 10, 2005 5.994 6.106 5.788 5.816 125,747 -0.16(-2.66%)
May 09, 2005 5.788 5.975 5.788 5.975 62,552 +0.10(+1.75%)
May 06, 2005 5.807 5.891 5.695 5.872 52,484 -0.06(-0.94%)
May 05, 2005 5.966 5.966 5.863 5.928 79,690 +0.02(+0.32%)
May 04, 2005 5.695 5.928 5.686 5.910 246,139 +0.27(+4.80%)
May 03, 2005 5.499 5.639 5.499 5.639 330,007 +0.10(+1.86%)
May 02, 2005 5.639 5.695 5.462 5.536 237,249 -0.15(-2.63%)
Apr 29, 2005 5.583 5.695 5.583 5.686 230,930 +0.17(+3.05%)
Apr 28, 2005 5.480 5.555 5.452 5.518 225,253 -0.18(-3.11%)
Apr 27, 2005 5.742 5.779 5.611 5.695 180,373 -0.09(-1.61%)
Apr 26, 2005 5.844 5.900 5.742 5.788 120,285 +0.00(+0.00%)
Apr 25, 2005 5.751 5.919 5.704 5.788 83,224 +0.03(+0.49%)
Apr 22, 2005 5.592 5.770 5.592 5.760 140,635 +0.24(+4.40%)
Apr 21, 2005 5.686 5.742 5.518 5.518 121,677 -0.10(-1.83%)
Apr 20, 2005 5.788 5.910 5.574 5.620 225,895 -0.16(-2.75%)
Apr 19, 2005 5.350 5.779 5.340 5.779 348,751 +0.62(+11.93%)
Apr 18, 2005 4.995 5.172 4.995 5.163 226,967 +0.11(+2.22%)
Apr 15, 2005 5.107 5.182 4.995 5.051 102,290 -0.06(-1.10%)
Apr 14, 2005 5.378 5.378 5.070 5.107 329,793 -0.28(-5.20%)
Apr 13, 2005 5.462 5.462 5.350 5.387 74,548 -0.07(-1.20%)
Apr 12, 2005 5.620 5.620 5.387 5.452 96,934 -0.17(-2.99%)
Apr 11, 2005 5.723 5.742 5.583 5.620 44,236 -0.05(-0.82%)
Apr 08, 2005 5.751 5.779 5.639 5.667 60,088 -0.04(-0.65%)
Apr 07, 2005 5.452 5.826 5.452 5.704 149,204 +0.21(+3.74%)
Apr 06, 2005 5.583 5.583 5.434 5.499 158,309 +0.00(+0.00%)
Apr 05, 2005 5.536 5.611 5.490 5.499 197,404 -0.04(-0.67%)
Apr 04, 2005 5.714 5.723 5.499 5.536 245,282 -0.21(-3.58%)
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.