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

IAMGOLD Corporation (NY: IAG )

3.790 +0.050 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 29, 2006 8.272 8.272 8.169 8.225 690,326 -0.05(-0.56%)
Dec 28, 2006 8.281 8.328 8.216 8.272 1,100,131 +0.07(+0.80%)
Dec 27, 2006 7.992 8.206 7.908 8.206 755,664 +0.22(+2.81%)
Dec 26, 2006 7.964 8.141 7.964 7.982 431,547 +0.08(+1.06%)
Dec 22, 2006 7.973 8.010 7.852 7.898 531,589 -0.05(-0.59%)
Dec 21, 2006 8.057 8.057 7.936 7.945 483,389 -0.12(-1.50%)
Dec 20, 2006 8.272 8.297 8.048 8.066 573,576 -0.19(-2.26%)
Dec 19, 2006 8.094 8.319 8.094 8.253 797,437 +0.17(+2.08%)
Dec 18, 2006 8.132 8.160 7.964 8.085 727,815 -0.05(-0.57%)
Dec 15, 2006 8.412 8.449 8.094 8.132 1,243,230 -0.23(-2.79%)
Dec 14, 2006 8.393 8.468 8.347 8.365 584,180 +0.01(+0.11%)
Dec 13, 2006 8.337 8.459 8.234 8.356 587,929 +0.02(+0.22%)
Dec 12, 2006 8.384 8.449 8.216 8.337 654,766 -0.14(-1.65%)
Dec 11, 2006 8.393 8.580 8.384 8.477 814,896 +0.05(+0.55%)
Dec 08, 2006 8.645 8.664 8.403 8.431 1,046,897 -0.12(-1.42%)
Dec 07, 2006 8.515 8.673 8.440 8.552 969,670 +0.06(+0.66%)
Dec 06, 2006 8.655 8.711 8.468 8.496 1,181,856 -0.25(-2.88%)
Dec 05, 2006 8.897 8.935 8.683 8.748 762,519 -0.12(-1.37%)
Dec 04, 2006 8.916 8.935 8.711 8.869 742,489 -0.03(-0.31%)
Dec 01, 2006 8.916 8.981 8.813 8.897 1,296,678 -0.05(-0.52%)
Nov 30, 2006 8.757 8.953 8.757 8.944 908,189 +0.32(+3.68%)
Nov 29, 2006 8.627 8.701 8.533 8.627 609,458 -0.01(-0.11%)
Nov 28, 2006 8.589 8.664 8.403 8.636 948,891 +0.00(+0.00%)
Nov 27, 2006 8.953 8.991 8.580 8.636 1,143,082 -0.27(-3.04%)
Nov 24, 2006 9.009 9.103 8.879 8.907 551,618 +0.27(+3.14%)
Nov 22, 2006 8.925 8.981 8.617 8.636 737,776 -0.18(-2.01%)
Nov 21, 2006 8.449 8.916 8.440 8.813 921,578 +0.46(+5.47%)
Nov 20, 2006 8.459 8.580 8.328 8.356 565,435 +0.01(+0.11%)
Nov 17, 2006 8.403 8.552 8.206 8.347 928,004 -0.12(-1.43%)
Nov 16, 2006 8.673 8.916 8.449 8.468 1,039,613 -0.07(-0.77%)
Nov 15, 2006 8.496 8.711 8.403 8.533 1,152,401 -0.05(-0.54%)
Nov 14, 2006 8.720 8.813 8.496 8.580 1,049,682 -0.12(-1.39%)
Nov 13, 2006 8.916 8.925 8.403 8.701 1,405,610 -0.22(-2.51%)
Nov 10, 2006 8.935 9.149 8.907 8.925 1,122,517 -0.06(-0.62%)
Nov 09, 2006 8.776 9.112 8.767 8.981 2,283,058 +0.36(+4.23%)
Nov 08, 2006 8.300 8.757 8.272 8.617 1,045,397 +0.31(+3.71%)
Nov 07, 2006 8.281 8.440 8.281 8.309 585,572 +0.12(+1.48%)
Nov 06, 2006 8.048 8.365 8.029 8.188 958,959 +0.19(+2.33%)
Nov 03, 2006 7.954 8.038 7.908 8.001 526,126 +0.05(+0.59%)
Nov 02, 2006 7.796 7.992 7.796 7.954 482,104 +0.13(+1.67%)
Nov 01, 2006 8.020 8.038 7.814 7.824 798,401 -0.07(-0.95%)
Oct 31, 2006 7.861 7.926 7.777 7.898 561,794 +0.01(+0.12%)
Oct 30, 2006 7.982 8.029 7.880 7.889 395,880 -0.02(-0.24%)
Oct 27, 2006 8.113 8.113 7.908 7.908 397,593 -0.20(-2.42%)
Oct 26, 2006 8.169 8.272 8.010 8.104 467,858 -0.01(-0.11%)
Oct 25, 2006 7.917 8.122 7.833 8.113 507,596 +0.21(+2.72%)
Oct 24, 2006 7.898 7.992 7.842 7.898 519,914 -0.07(-0.82%)
Oct 23, 2006 7.898 7.992 7.758 7.964 440,545 +0.07(+0.83%)
Oct 20, 2006 8.085 8.104 7.889 7.898 306,442 -0.15(-1.86%)
Oct 19, 2006 7.880 8.057 7.861 8.048 375,314 +0.24(+3.11%)
Oct 18, 2006 7.833 7.908 7.777 7.805 320,581 -0.02(-0.24%)
Oct 17, 2006 7.814 7.833 7.684 7.824 402,306 -0.02(-0.24%)
Oct 16, 2006 7.917 7.936 7.786 7.842 500,205 +0.04(+0.48%)
Oct 13, 2006 7.824 7.861 7.740 7.805 710,035 +0.09(+1.21%)
Oct 12, 2006 7.786 7.786 7.684 7.712 518,093 -0.09(-1.20%)
Oct 11, 2006 7.898 7.926 7.786 7.805 267,561 -0.10(-1.30%)
Oct 10, 2006 8.001 8.057 7.786 7.908 795,080 -0.06(-0.70%)
Oct 09, 2006 8.104 8.141 7.908 7.964 394,594 -0.12(-1.50%)
Oct 06, 2006 8.178 8.216 8.010 8.085 373,065 -0.10(-1.25%)
Oct 05, 2006 8.038 8.262 8.001 8.188 613,528 +0.21(+2.69%)
Oct 04, 2006 7.637 8.020 7.609 7.973 1,096,275 +0.32(+4.15%)
Oct 03, 2006 7.889 7.889 7.637 7.656 531,267 -0.34(-4.21%)
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.