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

IAMGOLD Corporation (NY: IAG )

3.560 -0.240 (-6.32%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2004 5.368 5.415 5.154 5.266 3,818,593 +0.20(+3.87%)
May 27, 2004 5.126 5.191 5.070 5.070 966,992 +0.08(+1.69%)
May 26, 2004 5.210 5.210 4.948 4.986 496,778 -0.11(-2.20%)
May 25, 2004 5.004 5.126 4.939 5.098 1,449,846 +0.17(+3.41%)
May 24, 2004 4.789 4.929 4.743 4.929 551,940 +0.13(+2.72%)
May 21, 2004 4.649 4.799 4.621 4.799 979,310 +0.18(+3.84%)
May 20, 2004 4.575 4.668 4.519 4.621 560,508 +0.04(+0.81%)
May 19, 2004 4.565 4.631 4.491 4.584 1,128,622 +0.15(+3.37%)
May 18, 2004 4.519 4.519 4.323 4.435 314,476 -0.08(-1.86%)
May 17, 2004 4.584 4.724 4.509 4.519 937,002 +0.01(+0.21%)
May 14, 2004 4.444 4.556 4.444 4.509 856,883 +0.09(+2.11%)
May 13, 2004 4.509 4.528 4.276 4.416 429,512 -0.09(-2.07%)
May 12, 2004 4.640 4.696 4.463 4.509 948,141 -0.02(-0.41%)
May 11, 2004 4.341 4.528 4.220 4.528 651,552 +0.17(+3.85%)
May 10, 2004 4.043 4.388 3.828 4.360 1,275,042 +0.16(+3.78%)
May 07, 2004 4.388 4.388 4.173 4.201 1,008,230 -0.30(-6.64%)
May 06, 2004 4.556 4.649 4.453 4.500 671,153 -0.14(-3.02%)
May 05, 2004 4.659 4.752 4.612 4.640 514,344 +0.00(+0.00%)
May 04, 2004 4.379 4.771 4.379 4.640 1,094,025 +0.37(+8.75%)
May 03, 2004 4.435 4.481 4.248 4.267 805,363 -0.21(-4.79%)
Apr 30, 2004 4.547 4.603 4.463 4.481 871,343 -0.05(-1.03%)
Apr 29, 2004 4.453 4.631 4.453 4.528 1,055,144 +0.02(+0.41%)
Apr 28, 2004 4.808 4.808 4.435 4.509 1,187,747 -0.40(-8.18%)
Apr 27, 2004 5.126 5.126 4.901 4.911 907,868 -0.12(-2.41%)
Apr 26, 2004 5.163 5.182 4.995 5.032 712,712 -0.14(-2.71%)
Apr 23, 2004 5.228 5.228 5.079 5.172 2,401,737 +0.00(+0.00%)
Apr 22, 2004 4.855 5.182 4.855 5.172 1,923,274 +0.35(+7.16%)
Apr 21, 2004 4.855 4.939 4.715 4.827 634,415 -0.03(-0.58%)
Apr 20, 2004 5.191 5.247 4.855 4.855 755,342 -0.48(-8.93%)
Apr 19, 2004 5.406 5.406 5.228 5.331 519,378 -0.01(-0.17%)
Apr 16, 2004 5.182 5.406 5.182 5.340 1,211,740 +0.20(+3.81%)
Apr 15, 2004 5.154 5.182 5.107 5.144 920,614 -0.01(-0.18%)
Apr 14, 2004 5.359 5.359 5.135 5.154 1,433,244 -0.25(-4.66%)
Apr 13, 2004 5.518 5.518 5.331 5.406 1,350,662 -0.25(-4.46%)
Apr 12, 2004 5.835 5.835 5.620 5.658 1,358,802 -0.18(-3.04%)
Apr 08, 2004 5.891 5.910 5.798 5.835 1,072,068 -0.13(-2.19%)
Apr 07, 2004 6.012 6.012 5.882 5.966 1,617,260 -0.03(-0.47%)
Apr 06, 2004 6.003 6.012 5.919 5.994 1,097,989 +0.07(+1.26%)
Apr 05, 2004 5.938 5.938 5.872 5.919 1,691,487 -0.04(-0.63%)
Apr 02, 2004 5.844 5.966 5.807 5.956 1,913,849 -0.01(-0.16%)
Apr 01, 2004 6.171 6.171 5.956 5.966 2,515,916 -0.12(-1.99%)
Mar 31, 2004 6.377 6.498 5.928 6.087 6,093,512 -0.63(-9.44%)
Mar 30, 2004 6.582 6.750 6.517 6.722 518,842 +0.23(+3.60%)
Mar 29, 2004 6.461 6.535 6.442 6.489 194,833 +0.04(+0.58%)
Mar 26, 2004 6.433 6.498 6.395 6.451 180,373 +0.10(+1.62%)
Mar 25, 2004 6.330 6.349 6.255 6.349 273,345 +0.04(+0.59%)
Mar 24, 2004 6.283 6.405 6.190 6.311 208,865 -0.01(-0.15%)
Mar 23, 2004 6.349 6.386 6.265 6.321 113,001 +0.00(+0.00%)
Mar 22, 2004 6.358 6.433 6.302 6.321 272,703 +0.04(+0.59%)
Mar 19, 2004 6.162 6.283 6.115 6.283 255,886 +0.03(+0.45%)
Mar 18, 2004 6.087 6.293 6.078 6.255 526,554 +0.26(+4.36%)
Mar 17, 2004 6.022 6.050 5.807 5.994 305,050 -0.06(-0.93%)
Mar 16, 2004 6.069 6.115 5.966 6.050 249,567 +0.07(+1.09%)
Mar 15, 2004 6.125 6.162 5.984 5.984 260,385 -0.08(-1.38%)
Mar 12, 2004 6.153 6.153 5.956 6.069 131,317 -0.09(-1.52%)
Mar 11, 2004 5.994 6.218 5.956 6.162 194,940 +0.09(+1.54%)
Mar 10, 2004 6.349 6.349 6.012 6.069 196,976 -0.32(-4.97%)
Mar 09, 2004 6.311 6.526 6.311 6.386 217,219 -0.02(-0.29%)
Mar 08, 2004 6.349 6.442 6.302 6.405 181,659 +0.01(+0.15%)
Mar 05, 2004 6.442 6.517 6.321 6.395 174,590 +0.07(+1.18%)
Mar 04, 2004 6.349 6.377 6.218 6.321 302,586 +0.00(+0.00%)
Mar 03, 2004 6.209 6.321 6.087 6.321 287,591 +0.04(+0.59%)
Mar 02, 2004 6.274 6.302 6.134 6.283 220,647 -0.08(-1.32%)
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.