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%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005 6.106 6.330 6.022 6.181 150,061 +0.07(+1.07%)
Jan 28, 2005 6.059 6.321 6.003 6.115 264,455 +0.30(+5.14%)
Jan 27, 2005 5.695 5.816 5.648 5.816 152,418 +0.14(+2.47%)
Jan 26, 2005 5.751 5.779 5.676 5.676 77,333 +0.04(+0.66%)
Jan 25, 2005 5.788 5.788 5.611 5.639 73,156 -0.18(-3.05%)
Jan 24, 2005 5.910 5.947 5.751 5.816 96,720 -0.05(-0.80%)
Jan 21, 2005 5.611 5.882 5.611 5.863 168,163 +0.21(+3.80%)
Jan 20, 2005 5.658 5.704 5.583 5.648 36,203 -0.02(-0.33%)
Jan 19, 2005 5.704 5.760 5.602 5.667 91,793 -0.01(-0.16%)
Jan 18, 2005 5.695 5.742 5.602 5.676 88,687 -0.04(-0.65%)
Jan 14, 2005 5.695 5.732 5.620 5.714 58,696 +0.01(+0.16%)
Jan 13, 2005 5.788 5.788 5.686 5.704 166,342 -0.11(-1.93%)
Jan 12, 2005 6.003 6.078 5.742 5.816 252,245 -0.16(-2.66%)
Jan 11, 2005 6.069 6.069 5.975 5.975 64,694 -0.05(-0.78%)
Jan 10, 2005 5.844 6.059 5.835 6.022 160,772 +0.18(+3.04%)
Jan 07, 2005 5.788 5.844 5.742 5.844 266,169 +0.17(+2.96%)
Jan 06, 2005 5.788 5.788 5.602 5.676 151,775 -0.11(-1.94%)
Jan 05, 2005 5.779 5.900 5.770 5.788 143,956 -0.07(-1.12%)
Jan 04, 2005 5.891 5.966 5.760 5.854 168,163 -0.06(-0.95%)
Jan 03, 2005 6.125 6.209 5.882 5.910 104,111 -0.30(-4.81%)
Dec 31, 2004 6.143 6.246 6.143 6.209 49,592 +0.06(+0.91%)
Dec 30, 2004 6.171 6.218 6.134 6.153 158,202 -0.03(-0.45%)
Dec 29, 2004 6.302 6.302 6.106 6.181 186,586 -0.30(-4.61%)
Dec 28, 2004 6.573 6.573 6.349 6.479 98,755 -0.03(-0.43%)
Dec 27, 2004 6.162 6.526 6.134 6.507 98,755 +0.39(+6.41%)
Dec 23, 2004 6.162 6.162 6.087 6.115 86,438 -0.03(-0.46%)
Dec 22, 2004 6.302 6.302 6.078 6.143 180,373 -0.16(-2.52%)
Dec 21, 2004 6.162 6.302 6.134 6.302 100,362 +0.15(+2.43%)
Dec 20, 2004 6.246 6.339 6.125 6.153 110,752 -0.10(-1.64%)
Dec 17, 2004 6.274 6.451 6.209 6.255 208,115 -0.09(-1.47%)
Dec 16, 2004 6.517 6.545 6.255 6.349 255,029 -0.34(-5.03%)
Dec 15, 2004 6.274 6.694 6.143 6.685 285,984 +0.59(+9.65%)
Dec 14, 2004 6.134 6.181 5.938 6.097 401,021 -0.09(-1.51%)
Dec 13, 2004 6.218 6.442 6.162 6.190 170,091 +0.01(+0.15%)
Dec 10, 2004 6.040 6.339 6.040 6.181 348,001 +0.10(+1.69%)
Dec 09, 2004 6.143 6.162 6.003 6.078 631,523 -0.09(-1.51%)
Dec 08, 2004 6.209 6.293 6.078 6.171 584,822 -0.35(-5.44%)
Dec 07, 2004 6.769 6.769 6.395 6.526 778,478 -0.38(-5.54%)
Dec 06, 2004 6.937 6.955 6.815 6.909 160,344 -0.03(-0.40%)
Dec 03, 2004 6.769 7.180 6.769 6.937 330,649 -0.20(-2.75%)
Dec 02, 2004 7.469 7.469 7.049 7.133 307,085 -0.33(-4.38%)
Dec 01, 2004 7.170 7.469 7.170 7.460 500,205 +0.30(+4.17%)
Nov 30, 2004 7.236 7.422 7.114 7.161 545,941 +0.09(+1.32%)
Nov 29, 2004 7.142 7.152 7.021 7.067 160,772 -0.09(-1.30%)
Nov 26, 2004 7.039 7.217 7.030 7.161 323,687 +0.40(+5.94%)
Nov 24, 2004 6.666 6.759 6.657 6.759 149,633 +0.12(+1.83%)
Nov 23, 2004 6.759 6.797 6.619 6.638 249,353 -0.16(-2.34%)
Nov 22, 2004 6.955 6.993 6.741 6.797 381,420 -0.17(-2.41%)
Nov 19, 2004 6.993 7.133 6.927 6.965 219,040 -0.03(-0.40%)
Nov 18, 2004 7.086 7.086 6.974 6.993 160,879 -0.16(-2.22%)
Nov 17, 2004 7.114 7.170 7.030 7.152 322,402 +0.18(+2.54%)
Nov 16, 2004 6.974 7.170 6.909 6.974 338,683 +0.04(+0.54%)
Nov 15, 2004 6.825 7.095 6.815 6.937 296,053 +0.11(+1.64%)
Nov 12, 2004 6.489 6.937 6.479 6.825 516,593 -0.04(-0.54%)
Nov 11, 2004 6.582 6.918 6.535 6.862 294,232 +0.15(+2.23%)
Nov 10, 2004 6.946 6.965 6.694 6.713 280,736 -0.23(-3.36%)
Nov 09, 2004 6.955 7.039 6.927 6.946 204,688 -0.01(-0.13%)
Nov 08, 2004 6.937 7.021 6.862 6.955 190,977 -0.05(-0.67%)
Nov 05, 2004 7.049 7.049 6.834 7.002 279,665 -0.04(-0.53%)
Nov 04, 2004 7.114 7.254 7.011 7.039 401,021 +0.17(+2.45%)
Nov 03, 2004 6.713 6.909 6.675 6.871 205,223 +0.40(+6.20%)
Nov 02, 2004 6.862 6.862 6.470 6.470 473,213 -0.44(-6.35%)
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.