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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 8.935 9.121 8.655 8.776 869,415 -0.07(-0.74%)
Jan 30, 2006 8.776 8.869 8.683 8.841 418,266 +0.21(+2.38%)
Jan 27, 2006 8.739 8.776 8.589 8.636 266,490 -0.03(-0.32%)
Jan 26, 2006 8.692 8.692 8.440 8.664 316,297 +0.07(+0.76%)
Jan 25, 2006 8.720 8.720 8.533 8.599 288,341 +0.05(+0.55%)
Jan 24, 2006 8.636 8.655 8.449 8.552 314,583 -0.08(-0.97%)
Jan 23, 2006 8.580 8.636 8.384 8.636 335,898 +0.15(+1.76%)
Jan 20, 2006 8.785 8.785 8.403 8.487 443,758 -0.14(-1.62%)
Jan 19, 2006 8.449 8.645 8.449 8.627 352,286 +0.27(+3.24%)
Jan 18, 2006 8.328 8.440 8.216 8.356 428,013 -0.25(-2.93%)
Jan 17, 2006 8.645 8.692 8.459 8.608 682,079 -0.02(-0.22%)
Jan 13, 2006 8.384 8.664 8.328 8.627 584,715 +0.24(+2.90%)
Jan 12, 2006 8.206 8.403 7.973 8.384 324,544 +0.17(+2.05%)
Jan 11, 2006 8.169 8.347 8.141 8.216 428,441 +0.13(+1.62%)
Jan 10, 2006 7.945 8.150 7.796 8.085 322,509 +0.06(+0.70%)
Jan 09, 2006 8.048 8.178 7.870 8.029 382,491 -0.01(-0.12%)
Jan 06, 2006 7.936 8.206 7.908 8.038 478,676 +0.23(+2.99%)
Jan 05, 2006 7.852 7.861 7.618 7.805 299,266 -0.14(-1.76%)
Jan 04, 2006 7.702 7.945 7.628 7.945 565,221 +0.16(+2.04%)
Jan 03, 2006 7.413 7.833 7.413 7.786 476,641 +0.49(+6.65%)
Dec 30, 2005 7.320 7.366 7.208 7.301 140,207 -0.01(-0.13%)
Dec 29, 2005 7.413 7.413 7.226 7.310 225,360 -0.04(-0.51%)
Dec 28, 2005 7.198 7.348 7.198 7.348 386,454 +0.22(+3.15%)
Dec 27, 2005 7.254 7.301 7.114 7.123 172,662 -0.11(-1.55%)
Dec 23, 2005 7.217 7.282 7.152 7.236 255,672 +0.11(+1.57%)
Dec 22, 2005 6.890 7.170 6.862 7.123 367,495 +0.31(+4.52%)
Dec 21, 2005 6.657 6.843 6.647 6.815 446,114 +0.15(+2.24%)
Dec 20, 2005 6.937 6.983 6.629 6.666 288,555 -0.15(-2.19%)
Dec 19, 2005 7.002 7.067 6.815 6.815 410,661 -0.13(-1.88%)
Dec 16, 2005 6.685 6.946 6.685 6.946 361,390 +0.29(+4.35%)
Dec 15, 2005 6.787 6.797 6.647 6.657 541,229 -0.13(-1.93%)
Dec 14, 2005 6.769 6.797 6.647 6.787 567,685 -0.02(-0.27%)
Dec 13, 2005 6.965 6.965 6.741 6.806 501,598 -0.17(-2.41%)
Dec 12, 2005 7.095 7.226 6.937 6.974 500,634 +0.09(+1.36%)
Dec 09, 2005 6.927 7.133 6.834 6.881 509,095 -0.03(-0.41%)
Dec 08, 2005 6.853 6.955 6.843 6.909 342,860 +0.07(+0.96%)
Dec 07, 2005 7.086 7.170 6.843 6.843 478,676 -0.22(-3.17%)
Dec 06, 2005 7.086 7.133 6.853 7.067 590,285 -0.09(-1.30%)
Dec 05, 2005 7.292 7.292 7.049 7.161 159,701 +0.06(+0.79%)
Dec 02, 2005 7.357 7.366 7.105 7.105 428,977 -0.22(-3.06%)
Dec 01, 2005 7.189 7.357 7.086 7.329 294,553 +0.35(+5.09%)
Nov 30, 2005 7.152 7.198 6.946 6.974 264,348 -0.29(-3.98%)
Nov 29, 2005 7.002 7.273 7.002 7.264 215,613 +0.04(+0.52%)
Nov 28, 2005 7.254 7.282 7.142 7.226 165,378 +0.02(+0.26%)
Nov 25, 2005 7.170 7.226 7.133 7.208 215,399 +0.19(+2.66%)
Nov 23, 2005 7.030 7.095 6.787 7.021 126,497 -0.08(-1.18%)
Nov 22, 2005 7.105 7.189 7.049 7.105 291,019 +0.02(+0.26%)
Nov 21, 2005 6.965 7.095 6.965 7.086 143,742 +0.15(+2.15%)
Nov 18, 2005 6.881 6.946 6.741 6.937 135,816 +0.10(+1.50%)
Nov 17, 2005 6.825 6.983 6.815 6.834 285,877 +0.08(+1.24%)
Nov 16, 2005 6.489 6.750 6.451 6.750 235,857 +0.35(+5.39%)
Nov 15, 2005 6.433 6.535 6.386 6.405 134,852 -0.03(-0.44%)
Nov 14, 2005 6.489 6.526 6.423 6.433 273,774 -0.05(-0.72%)
Nov 11, 2005 6.395 6.489 6.395 6.479 120,285 +0.02(+0.29%)
Nov 10, 2005 6.395 6.489 6.255 6.461 121,463 +0.17(+2.67%)
Nov 09, 2005 6.246 6.349 6.209 6.293 137,208 +0.09(+1.51%)
Nov 08, 2005 6.265 6.293 6.153 6.199 98,648 -0.09(-1.48%)
Nov 07, 2005 6.330 6.349 6.237 6.293 87,187 -0.01(-0.15%)
Nov 04, 2005 6.433 6.507 6.255 6.302 212,935 -0.11(-1.75%)
Nov 03, 2005 6.489 6.573 6.368 6.414 117,928 -0.07(-1.15%)
Nov 02, 2005 6.517 6.554 6.461 6.489 119,856 -0.03(-0.43%)
Nov 01, 2005 6.461 6.517 6.349 6.517 111,501 +0.04(+0.58%)
Oct 31, 2005 6.489 6.554 6.302 6.479 175,339 -0.04(-0.57%)
Oct 28, 2005 6.199 6.517 6.199 6.517 169,770 +0.33(+5.28%)
Oct 27, 2005 6.349 6.433 6.190 6.190 159,273 -0.13(-2.07%)
Oct 26, 2005 6.349 6.517 6.218 6.321 204,473 +0.01(+0.15%)
Oct 25, 2005 6.171 6.386 6.162 6.311 86,973 +0.25(+4.16%)
Oct 24, 2005 6.050 6.097 6.050 6.059 153,489 +0.04(+0.62%)
Oct 21, 2005 6.181 6.227 6.022 6.022 240,462 -0.07(-1.07%)
Oct 20, 2005 6.339 6.414 6.022 6.087 135,708 -0.21(-3.26%)
Oct 19, 2005 6.339 6.339 6.181 6.293 123,284 -0.07(-1.03%)
Oct 18, 2005 6.414 6.461 6.311 6.358 147,062 -0.06(-0.87%)
Oct 17, 2005 6.489 6.554 6.395 6.414 122,534 +0.01(+0.15%)
Oct 14, 2005 6.330 6.433 6.283 6.405 137,422 -0.04(-0.58%)
Oct 13, 2005 6.535 6.588 6.255 6.442 336,433 -0.28(-4.17%)
Oct 12, 2005 6.778 6.909 6.647 6.722 172,983 -0.05(-0.69%)
Oct 11, 2005 6.825 6.834 6.722 6.769 105,825 -0.05(-0.68%)
Oct 10, 2005 6.769 6.909 6.722 6.815 84,510 +0.01(+0.14%)
Oct 07, 2005 6.591 6.815 6.563 6.806 121,677 +0.26(+3.99%)
Oct 06, 2005 6.461 6.601 6.461 6.545 165,271 +0.17(+2.64%)
Oct 05, 2005 6.694 6.713 6.377 6.377 269,489 -0.29(-4.34%)
Oct 04, 2005 6.843 6.974 6.666 6.666 140,743 -0.16(-2.33%)
Oct 03, 2005 6.871 6.918 6.769 6.825 103,040 -0.05(-0.68%)
Sep 30, 2005 7.039 7.133 6.871 6.871 100,469 -0.19(-2.65%)
Sep 29, 2005 6.834 7.152 6.834 7.058 300,551 +0.07(+0.93%)
Sep 28, 2005 6.834 6.993 6.722 6.993 202,331 +0.17(+2.46%)
Sep 27, 2005 6.871 6.927 6.703 6.825 278,380 -0.21(-2.92%)
Sep 26, 2005 6.871 7.067 6.797 7.030 433,475 +0.01(+0.13%)
Sep 23, 2005 7.021 7.021 6.890 7.021 228,680 -0.04(-0.53%)
Sep 22, 2005 7.152 7.152 6.955 7.058 186,479 -0.14(-1.95%)
Sep 21, 2005 7.058 7.226 6.955 7.198 307,192 +0.22(+3.21%)
Sep 20, 2005 7.114 7.142 6.955 6.974 367,388 -0.15(-2.10%)
Sep 19, 2005 7.226 7.357 6.983 7.123 516,593 -0.06(-0.78%)
Sep 16, 2005 7.123 7.226 7.086 7.180 571,755 +0.19(+2.67%)
Sep 15, 2005 7.058 7.058 6.946 6.993 305,907 -0.05(-0.66%)
Sep 14, 2005 6.675 7.039 6.638 7.039 423,943 +0.39(+5.90%)
Sep 13, 2005 6.619 6.713 6.619 6.647 136,351 -0.17(-2.47%)
Sep 12, 2005 6.806 6.815 6.694 6.815 124,462 +0.02(+0.27%)
Sep 09, 2005 6.741 6.890 6.713 6.797 167,520 +0.10(+1.53%)
Sep 08, 2005 6.703 6.741 6.629 6.694 64,908 +0.13(+1.99%)
Sep 07, 2005 6.591 6.685 6.526 6.563 54,840 -0.05(-0.71%)
Sep 06, 2005 6.675 6.703 6.591 6.610 42,951 -0.07(-1.12%)
Sep 02, 2005 6.713 6.722 6.675 6.685 32,990 -0.02(-0.28%)
Sep 01, 2005 6.610 6.759 6.610 6.703 119,106 +0.14(+2.13%)
Aug 31, 2005 6.349 6.573 6.349 6.563 70,799 +0.23(+3.69%)
Aug 30, 2005 6.386 6.386 6.302 6.330 69,514 -0.11(-1.74%)
Aug 29, 2005 6.526 6.573 6.433 6.442 65,765 -0.06(-0.86%)
Aug 26, 2005 6.573 6.573 6.461 6.498 79,368 -0.04(-0.57%)
Aug 25, 2005 6.339 6.535 6.321 6.535 116,857 +0.15(+2.34%)
Aug 24, 2005 6.395 6.507 6.358 6.386 110,645 -0.02(-0.29%)
Aug 23, 2005 6.545 6.573 6.349 6.405 259,314 -0.10(-1.58%)
Aug 22, 2005 6.787 6.797 6.405 6.507 451,791 -0.25(-3.73%)
Aug 19, 2005 6.825 6.825 6.741 6.759 143,420 -0.03(-0.41%)
Aug 18, 2005 6.722 6.815 6.647 6.787 143,527 +0.06(+0.83%)
Aug 17, 2005 6.675 6.890 6.619 6.731 135,280 -0.01(-0.14%)
Aug 16, 2005 6.638 6.806 6.629 6.741 116,214 +0.11(+1.69%)
Aug 15, 2005 6.815 6.815 6.610 6.629 180,373 -0.15(-2.20%)
Aug 12, 2005 7.030 7.067 6.741 6.778 246,461 -0.24(-3.46%)
Aug 11, 2005 6.815 7.030 6.815 7.021 267,454 +0.25(+3.72%)
Aug 10, 2005 6.638 6.862 6.638 6.769 182,837 +0.10(+1.54%)
Aug 09, 2005 6.657 6.741 6.638 6.666 53,340 -0.07(-1.11%)
Aug 08, 2005 6.675 6.759 6.629 6.741 160,558 +0.09(+1.40%)
Aug 05, 2005 6.629 6.647 6.573 6.647 65,230 +0.00(+0.00%)
Aug 04, 2005 6.526 6.778 6.526 6.647 265,312 +0.21(+3.19%)
Aug 03, 2005 6.171 6.535 6.171 6.442 236,285 +0.34(+5.50%)
Aug 02, 2005 6.022 6.125 6.022 6.106 64,908 +0.09(+1.55%)
Aug 01, 2005 6.106 6.162 6.012 6.012 30,954 -0.01(-0.15%)
Jul 29, 2005 5.984 6.022 5.947 6.022 87,616 +0.06(+0.94%)
Jul 28, 2005 6.078 6.097 5.938 5.966 272,167 -0.10(-1.69%)
Jul 27, 2005 6.181 6.246 6.069 6.069 111,287 -0.13(-2.11%)
Jul 26, 2005 6.209 6.283 6.190 6.199 58,160 -0.09(-1.48%)
Jul 25, 2005 6.358 6.358 6.274 6.293 46,164 -0.04(-0.59%)
Jul 22, 2005 6.302 6.339 6.265 6.330 99,826 +0.05(+0.74%)
Jul 21, 2005 6.246 6.311 6.199 6.283 100,255 +0.11(+1.82%)
Jul 20, 2005 6.209 6.246 6.153 6.171 83,224 +0.01(+0.15%)
Jul 19, 2005 6.209 6.209 6.156 6.162 79,475 -0.06(-0.90%)
Jul 18, 2005 6.311 6.367 6.199 6.218 70,264 -0.10(-1.62%)
Jul 15, 2005 6.302 6.433 6.265 6.321 92,436 -0.12(-1.88%)
Jul 14, 2005 6.479 6.591 6.349 6.442 119,963 -0.06(-0.86%)
Jul 13, 2005 6.563 6.647 6.489 6.498 251,816 -0.05(-0.71%)
Jul 12, 2005 6.489 6.610 6.489 6.545 156,809 +0.07(+1.01%)
Jul 11, 2005 6.377 6.517 6.377 6.479 117,500 +0.12(+1.91%)
Jul 08, 2005 6.433 6.573 6.358 6.358 138,172 -0.10(-1.59%)
Jul 07, 2005 6.274 6.461 6.227 6.461 98,113 +0.19(+2.98%)
Jul 06, 2005 6.162 6.302 6.143 6.274 126,925 +0.14(+2.28%)
Jul 05, 2005 6.087 6.209 6.078 6.134 61,802 -0.12(-1.94%)
Jul 01, 2005 6.302 6.302 6.115 6.255 126,711 -0.11(-1.76%)
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%)
Apr 01, 2005 5.695 5.760 5.639 5.742 302,801 +0.01(+0.16%)
Mar 31, 2005 5.732 5.816 5.686 5.732 122,427 +0.09(+1.66%)
Mar 30, 2005 5.695 5.695 5.611 5.639 130,460 -0.04(-0.66%)
Mar 29, 2005 5.676 5.807 5.611 5.676 104,218 +0.03(+0.50%)
Mar 28, 2005 5.648 5.704 5.630 5.648 101,112 -0.01(-0.16%)
Mar 24, 2005 5.648 5.695 5.527 5.658 175,018 +0.02(+0.33%)
Mar 23, 2005 5.751 5.751 5.592 5.639 180,481 -0.14(-2.42%)
Mar 22, 2005 6.040 6.097 5.779 5.779 132,281 -0.23(-3.88%)
Mar 21, 2005 6.181 6.181 5.947 6.012 183,694 -0.26(-4.17%)
Mar 18, 2005 6.311 6.311 6.218 6.274 104,111 -0.07(-1.03%)
Mar 17, 2005 6.311 6.377 6.255 6.339 80,439 +0.02(+0.30%)
Mar 16, 2005 6.414 6.470 6.302 6.321 205,437 -0.03(-0.44%)
Mar 15, 2005 6.386 6.405 6.302 6.349 70,157 +0.01(+0.15%)
Mar 14, 2005 6.405 6.405 6.302 6.339 184,551 -0.10(-1.59%)
Mar 11, 2005 6.535 6.591 6.442 6.442 175,661 -0.15(-2.27%)
Mar 10, 2005 6.638 6.675 6.526 6.591 99,398 -0.03(-0.42%)
Mar 09, 2005 6.685 6.797 6.619 6.619 306,228 -0.07(-1.12%)
Mar 08, 2005 6.741 6.769 6.675 6.694 354,642 +0.11(+1.70%)
Mar 07, 2005 6.573 6.741 6.554 6.582 101,326 -0.12(-1.81%)
Mar 04, 2005 6.545 6.769 6.545 6.703 130,139 +0.21(+3.31%)
Mar 03, 2005 6.554 6.601 6.470 6.489 98,862 -0.13(-1.97%)
Mar 02, 2005 6.647 6.666 6.573 6.619 84,188 -0.12(-1.80%)
Mar 01, 2005 6.722 6.741 6.535 6.741 86,866 +0.03(+0.42%)
Feb 28, 2005 6.722 6.769 6.703 6.713 142,992 +0.08(+1.27%)
Feb 25, 2005 6.750 6.750 6.582 6.629 169,448 -0.02(-0.28%)
Feb 24, 2005 6.769 6.955 6.461 6.647 250,209 -0.22(-3.26%)
Feb 23, 2005 6.983 7.002 6.862 6.871 131,745 -0.19(-2.65%)
Feb 22, 2005 7.095 7.180 6.806 7.058 275,059 +0.20(+2.86%)
Feb 18, 2005 6.890 6.909 6.843 6.862 50,449 -0.10(-1.47%)
Feb 17, 2005 6.769 6.993 6.769 6.965 78,511 +0.08(+1.22%)
Feb 16, 2005 6.871 6.955 6.722 6.881 124,248 -0.08(-1.21%)
Feb 15, 2005 6.955 7.039 6.899 6.965 111,501 -0.03(-0.40%)
Feb 14, 2005 6.974 7.011 6.881 6.993 222,147 +0.12(+1.77%)
Feb 11, 2005 6.657 6.871 6.601 6.871 256,743 +0.29(+4.40%)
Feb 10, 2005 6.367 6.666 6.349 6.582 179,409 +0.21(+3.37%)
Feb 09, 2005 6.171 6.377 6.115 6.367 541,121 +0.23(+3.81%)
Feb 08, 2005 6.040 6.143 6.022 6.134 118,892 +0.07(+1.23%)
Feb 07, 2005 6.143 6.227 6.031 6.059 109,466 -0.09(-1.52%)
Feb 04, 2005 6.143 6.302 6.069 6.153 88,044 -0.09(-1.49%)
Feb 03, 2005 6.171 6.255 6.022 6.246 129,603 -0.01(-0.15%)
Feb 02, 2005 6.274 6.377 6.246 6.255 101,969 -0.02(-0.30%)
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.