Skip to main content

IAMGOLD Corporation (NY: IAG )

5.290 -0.110 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.500 5.574 5.427 5.436 1,383,705 -0.02(-0.34%)
May 29, 2008 5.473 5.574 5.417 5.454 1,306,160 -0.07(-1.33%)
May 28, 2008 5.482 5.611 5.463 5.528 1,682,392 -0.01(-0.17%)
May 27, 2008 5.565 5.712 5.463 5.537 1,579,785 -0.20(-3.53%)
May 26, 2008 5.840 5.875 5.721 5.739 0 +0.00(+0.00%)
May 23, 2008 5.840 5.875 5.721 5.739 1,157,426 -0.05(-0.79%)
May 22, 2008 5.850 5.969 5.675 5.785 1,594,356 -0.11(-1.87%)
May 21, 2008 6.015 6.052 5.859 5.896 1,507,470 -0.11(-1.84%)
May 20, 2008 5.905 6.006 5.896 6.006 1,192,955 +0.15(+2.51%)
May 19, 2008 5.951 6.052 5.840 5.859 1,113,802 -0.04(-0.62%)
May 16, 2008 5.776 6.144 5.776 5.896 2,658,839 +0.16(+2.72%)
May 15, 2008 5.693 5.739 5.611 5.739 1,667,972 +0.20(+3.65%)
May 14, 2008 5.601 5.739 5.528 5.537 1,919,491 -0.06(-0.99%)
May 13, 2008 5.519 5.739 5.500 5.592 1,829,048 +0.00(+0.00%)
May 12, 2008 5.629 5.749 5.555 5.592 1,378,099 -0.04(-0.65%)
May 09, 2008 5.795 5.795 5.509 5.629 1,363,722 +0.00(+0.00%)
May 08, 2008 5.381 5.657 5.344 5.629 3,126,333 +0.25(+4.62%)
May 07, 2008 5.555 5.565 5.335 5.381 2,543,899 -0.15(-2.66%)
May 06, 2008 5.399 5.583 5.381 5.528 1,113,541 +0.16(+2.91%)
May 05, 2008 5.546 5.611 5.371 5.371 2,426,882 -0.08(-1.52%)
May 02, 2008 5.390 5.532 5.362 5.454 1,046,681 +0.05(+0.85%)
May 01, 2008 5.436 5.473 5.325 5.408 2,613,713 -0.09(-1.67%)
Apr 30, 2008 5.491 5.611 5.381 5.500 1,849,901 +0.10(+1.87%)
Apr 29, 2008 5.325 5.482 5.307 5.399 2,065,952 -0.02(-0.34%)
Apr 28, 2008 5.454 5.528 5.417 5.417 1,740,975 +0.02(+0.34%)
Apr 25, 2008 5.546 5.629 5.275 5.399 2,767,219 +0.12(+2.26%)
Apr 24, 2008 5.592 5.611 5.252 5.279 2,993,219 -0.38(-6.67%)
Apr 23, 2008 5.923 5.951 5.537 5.657 2,098,347 -0.33(-5.53%)
Apr 22, 2008 6.024 6.172 5.969 5.988 1,685,908 -0.16(-2.54%)
Apr 21, 2008 6.494 6.503 6.006 6.144 2,811,715 -0.39(-5.92%)
Apr 18, 2008 6.613 6.733 6.503 6.530 2,278,240 -0.24(-3.53%)
Apr 17, 2008 6.705 6.779 6.687 6.769 927,507 -0.03(-0.41%)
Apr 16, 2008 6.696 6.825 6.659 6.797 2,758,458 +0.29(+4.38%)
Apr 15, 2008 6.530 6.595 6.402 6.512 1,118,001 -0.01(-0.14%)
Apr 14, 2008 6.512 6.641 6.438 6.521 1,641,844 -0.06(-0.98%)
Apr 11, 2008 6.769 6.769 6.457 6.586 1,856,683 -0.23(-3.37%)
Apr 10, 2008 6.834 6.898 6.613 6.815 1,459,287 +0.02(+0.27%)
Apr 09, 2008 6.797 6.917 6.696 6.797 1,043,202 +0.06(+0.96%)
Apr 08, 2008 6.760 6.861 6.687 6.733 1,061,380 -0.17(-2.40%)
Apr 07, 2008 6.944 7.027 6.843 6.898 1,320,226 +0.01(+0.13%)
Apr 04, 2008 6.769 6.912 6.760 6.889 1,587,263 +0.08(+1.22%)
Apr 03, 2008 6.742 6.898 6.714 6.806 846,412 +0.06(+0.82%)
Apr 02, 2008 6.687 6.815 6.641 6.751 1,703,562 +0.11(+1.66%)
Apr 01, 2008 6.641 6.760 6.567 6.641 1,801,364 -0.10(-1.50%)
Mar 31, 2008 6.825 7.165 6.677 6.742 1,788,999 -0.39(-5.42%)
Mar 28, 2008 6.834 7.193 6.641 7.128 2,346,042 -0.03(-0.39%)
Mar 27, 2008 7.147 7.266 6.999 7.156 1,410,819 -0.07(-1.02%)
Mar 26, 2008 6.972 7.349 6.972 7.229 1,752,768 +0.29(+4.11%)
Mar 25, 2008 6.751 7.101 6.751 6.944 1,584,685 +0.29(+4.43%)
Mar 24, 2008 6.723 6.880 6.641 6.650 1,682,722 -0.06(-0.96%)
Mar 21, 2008 6.641 6.843 6.576 6.714 5,054,570 +0.00(+0.00%)
Mar 20, 2008 6.641 6.843 6.576 6.714 5,054,570 -0.09(-1.35%)
Mar 19, 2008 7.064 7.101 6.742 6.806 3,628,161 -0.37(-5.13%)
Mar 18, 2008 7.671 7.754 7.128 7.174 1,920,835 -0.44(-5.80%)
Mar 17, 2008 7.671 7.965 7.542 7.616 2,653,219 -0.06(-0.72%)
Mar 14, 2008 7.680 7.855 7.560 7.671 1,875,504 +0.03(+0.36%)
Mar 13, 2008 7.266 7.717 7.248 7.643 2,386,483 +0.47(+6.54%)
Mar 12, 2008 7.119 7.229 7.027 7.174 1,022,749 +0.17(+2.50%)
Mar 11, 2008 7.091 7.091 6.944 6.999 1,787,984 +0.00(+0.00%)
Mar 10, 2008 7.137 7.294 6.953 6.999 1,383,102 -0.21(-2.93%)
Mar 07, 2008 7.367 7.413 7.128 7.211 1,775,556 -0.16(-2.12%)
Mar 06, 2008 7.514 7.542 7.340 7.367 1,688,452 -0.20(-2.67%)
Mar 05, 2008 7.468 7.634 7.413 7.570 1,522,569 +0.17(+2.36%)
Mar 04, 2008 7.560 7.634 7.266 7.395 2,091,172 -0.15(-1.95%)
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.