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, 2008 8.291 8.291 7.376 7.422 4,770,767 -1.14(-13.30%)
Jan 30, 2008 8.869 8.869 8.356 8.561 2,198,244 -0.29(-3.27%)
Jan 29, 2008 8.907 8.916 8.748 8.851 1,137,117 +0.03(+0.32%)
Jan 28, 2008 8.599 8.851 8.589 8.823 1,454,701 +0.22(+2.61%)
Jan 25, 2008 8.963 9.075 8.524 8.599 2,238,100 -0.04(-0.43%)
Jan 24, 2008 8.543 8.785 8.496 8.636 2,189,335 +0.42(+5.11%)
Jan 23, 2008 8.104 8.543 7.786 8.216 2,268,691 -0.06(-0.68%)
Jan 22, 2008 7.376 8.291 7.282 8.272 2,896,411 +0.15(+1.84%)
Jan 21, 2008 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Jan 18, 2008 8.262 8.524 7.964 8.122 1,865,516 -0.02(-0.23%)
Jan 17, 2008 8.468 8.617 8.132 8.141 1,377,983 -0.28(-3.33%)
Jan 16, 2008 8.356 8.599 8.085 8.421 1,895,277 -0.11(-1.31%)
Jan 15, 2008 9.009 9.280 8.431 8.533 2,167,885 -0.61(-6.64%)
Jan 14, 2008 9.168 9.402 9.037 9.140 1,772,173 +0.07(+0.72%)
Jan 11, 2008 9.028 9.159 8.888 9.075 1,620,793 +0.00(+0.00%)
Jan 10, 2008 8.673 9.215 8.636 9.075 2,540,857 +0.24(+2.75%)
Jan 09, 2008 8.440 8.832 8.403 8.832 1,916,766 +0.31(+3.61%)
Jan 08, 2008 8.309 8.692 8.309 8.524 1,832,770 +0.51(+6.41%)
Jan 07, 2008 8.141 8.337 7.964 8.010 1,181,963 -0.23(-2.83%)
Jan 04, 2008 8.272 8.272 7.973 8.244 1,131,300 +0.05(+0.57%)
Jan 03, 2008 7.992 8.459 7.992 8.197 1,825,648 +0.15(+1.86%)
Jan 02, 2008 7.656 8.094 7.656 8.048 1,958,050 +0.49(+6.42%)
Jan 01, 2008 7.562 7.562 7.562 7.562 0 +0.00(+0.00%)
Dec 31, 2007 7.600 7.665 7.460 7.562 696,379 -0.05(-0.61%)
Dec 28, 2007 7.628 7.702 7.581 7.609 693,894 +0.05(+0.62%)
Dec 27, 2007 7.824 7.833 7.516 7.562 800,091 -0.19(-2.41%)
Dec 26, 2007 7.637 7.908 7.581 7.749 568,501 +0.21(+2.85%)
Dec 24, 2007 7.702 7.740 7.534 7.534 444,099 -0.09(-1.22%)
Dec 21, 2007 7.469 7.628 7.413 7.628 1,642,503 +0.26(+3.55%)
Dec 20, 2007 7.385 7.413 7.282 7.366 798,829 -0.08(-1.13%)
Dec 19, 2007 7.450 7.600 7.348 7.450 820,764 -0.07(-0.87%)
Dec 18, 2007 7.310 7.628 7.282 7.516 1,099,918 +0.25(+3.47%)
Dec 17, 2007 7.758 7.758 7.189 7.264 1,833,087 -0.51(-6.60%)
Dec 14, 2007 7.880 8.057 7.758 7.777 516,112 -0.30(-3.70%)
Dec 13, 2007 8.122 8.122 7.926 8.076 802,624 -0.07(-0.80%)
Dec 12, 2007 7.973 8.188 7.973 8.141 946,106 +0.28(+3.56%)
Dec 11, 2007 8.029 8.169 7.861 7.861 826,678 -0.21(-2.66%)
Dec 10, 2007 8.066 8.104 8.010 8.076 759,035 +0.03(+0.35%)
Dec 07, 2007 8.225 8.244 7.992 8.048 710,720 -0.19(-2.27%)
Dec 06, 2007 7.964 8.291 7.880 8.234 905,222 +0.32(+4.01%)
Dec 05, 2007 7.889 8.057 7.842 7.917 688,827 +0.04(+0.47%)
Dec 04, 2007 8.038 8.094 7.824 7.880 861,948 -0.15(-1.86%)
Dec 03, 2007 8.057 8.122 7.926 8.029 637,414 +0.03(+0.35%)
Nov 30, 2007 7.945 8.048 7.842 8.001 1,158,399 -0.03(-0.35%)
Nov 29, 2007 8.048 8.169 8.020 8.029 958,745 -0.17(-2.05%)
Nov 28, 2007 8.066 8.319 7.917 8.197 1,690,544 +0.07(+0.80%)
Nov 27, 2007 7.954 8.132 7.740 8.132 1,135,370 +0.11(+1.40%)
Nov 26, 2007 8.412 8.449 7.964 8.020 1,621,159 -0.38(-4.56%)
Nov 23, 2007 8.347 8.421 8.272 8.403 977,382 +0.09(+1.12%)
Nov 21, 2007 8.281 8.337 8.150 8.309 887,517 -0.06(-0.67%)
Nov 20, 2007 8.253 8.440 8.197 8.365 1,312,799 +0.28(+3.46%)
Nov 19, 2007 8.365 8.431 8.020 8.085 950,176 -0.28(-3.35%)
Nov 16, 2007 8.225 8.552 8.216 8.365 987,190 +0.14(+1.70%)
Nov 15, 2007 8.533 8.533 8.178 8.225 1,449,963 -0.31(-3.61%)
Nov 14, 2007 8.543 8.748 8.515 8.533 970,634 +0.15(+1.78%)
Nov 13, 2007 8.160 8.561 8.160 8.384 1,754,040 +0.21(+2.51%)
Nov 12, 2007 8.384 8.748 8.169 8.178 2,075,275 -0.79(-8.84%)
Nov 09, 2007 8.907 9.084 8.701 8.972 1,805,881 -0.09(-1.03%)
Nov 08, 2007 8.832 9.738 8.832 9.065 3,277,508 +0.11(+1.25%)
Nov 07, 2007 8.673 9.037 8.608 8.953 3,379,770 +0.46(+5.38%)
Nov 06, 2007 8.449 8.599 8.421 8.496 2,053,360 +0.18(+2.13%)
Nov 05, 2007 8.449 8.505 8.244 8.319 1,764,994 -0.17(-1.98%)
Nov 02, 2007 8.206 8.533 8.085 8.487 1,964,940 +0.36(+4.48%)
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.