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

IAMGOLD Corporation (NY: IAG )

3.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2017 4.290 4.510 4.275 4.470 7,448,211 +0.19(+4.44%)
May 30, 2017 4.360 4.360 4.260 4.280 3,315,527 -0.06(-1.38%)
May 26, 2017 4.450 4.455 4.330 4.340 4,504,106 -0.02(-0.46%)
May 25, 2017 4.310 4.400 4.260 4.360 6,219,311 -0.01(-0.23%)
May 24, 2017 4.280 4.390 4.190 4.370 9,176,307 +0.08(+1.86%)
May 23, 2017 4.530 4.545 4.220 4.290 9,399,413 -0.19(-4.24%)
May 22, 2017 4.520 4.560 4.410 4.480 6,787,474 +0.02(+0.45%)
May 19, 2017 4.460 4.490 4.385 4.460 9,311,318 +0.06(+1.36%)
May 18, 2017 4.450 4.515 4.340 4.400 8,780,483 -0.14(-3.08%)
May 17, 2017 4.460 4.550 4.450 4.540 11,930,222 +0.14(+3.18%)
May 16, 2017 4.300 4.410 4.290 4.400 5,469,028 +0.12(+2.80%)
May 15, 2017 4.340 4.360 4.190 4.280 4,990,693 +0.08(+1.90%)
May 12, 2017 4.290 4.350 4.160 4.200 6,830,789 -0.01(-0.24%)
May 11, 2017 4.160 4.260 4.115 4.210 7,551,845 +0.13(+3.19%)
May 10, 2017 3.980 4.150 3.940 4.080 9,432,038 +0.36(+9.68%)
May 09, 2017 3.710 3.740 3.640 3.720 5,979,444 -0.04(-1.06%)
May 08, 2017 3.810 3.810 3.680 3.760 4,285,097 +0.00(+0.00%)
May 05, 2017 3.630 3.780 3.630 3.760 4,955,246 +0.15(+4.16%)
May 04, 2017 3.680 3.720 3.550 3.610 7,144,971 -0.17(-4.50%)
May 03, 2017 3.870 3.910 3.760 3.780 9,129,105 -0.08(-2.07%)
May 02, 2017 3.910 3.980 3.850 3.860 9,065,823 -0.08(-2.03%)
May 01, 2017 4.070 4.100 3.880 3.940 7,861,852 -0.20(-4.83%)
Apr 28, 2017 4.000 4.180 3.975 4.140 7,693,033 +0.13(+3.24%)
Apr 27, 2017 4.030 4.040 3.900 4.010 6,815,282 -0.03(-0.74%)
Apr 26, 2017 3.950 4.070 3.830 4.040 12,684,169 +0.04(+1.00%)
Apr 25, 2017 4.140 4.180 3.920 4.000 11,966,452 -0.27(-6.32%)
Apr 24, 2017 4.190 4.310 4.165 4.270 7,181,042 -0.07(-1.61%)
Apr 21, 2017 4.320 4.350 4.270 4.340 6,050,039 -0.01(-0.23%)
Apr 20, 2017 4.250 4.360 4.210 4.350 6,247,154 +0.09(+2.11%)
Apr 19, 2017 4.410 4.415 4.130 4.260 10,226,855 -0.22(-4.91%)
Apr 18, 2017 4.400 4.490 4.330 4.480 6,626,961 +0.06(+1.36%)
Apr 17, 2017 4.470 4.500 4.360 4.420 6,447,669 -0.02(-0.45%)
Apr 13, 2017 4.530 4.570 4.410 4.440 8,900,823 -0.11(-2.42%)
Apr 12, 2017 4.390 4.550 4.335 4.550 10,047,836 +0.16(+3.64%)
Apr 11, 2017 4.260 4.400 4.250 4.390 7,896,205 +0.19(+4.52%)
Apr 10, 2017 4.190 4.215 4.110 4.200 8,828,985 +0.00(+0.00%)
Apr 07, 2017 4.330 4.415 4.150 4.200 10,542,135 -0.01(-0.24%)
Apr 06, 2017 4.260 4.290 4.160 4.210 3,870,961 -0.07(-1.64%)
Apr 05, 2017 4.080 4.310 4.070 4.280 9,765,816 +0.07(+1.66%)
Apr 04, 2017 4.180 4.210 4.110 4.210 5,443,316 +0.05(+1.20%)
Apr 03, 2017 3.980 4.160 3.980 4.160 4,623,117 +0.16(+4.00%)
Mar 31, 2017 3.950 4.070 3.920 4.000 4,599,646 +0.07(+1.78%)
Mar 30, 2017 3.940 3.980 3.890 3.930 4,723,455 -0.05(-1.26%)
Mar 29, 2017 3.840 4.040 3.830 3.980 6,158,690 +0.14(+3.65%)
Mar 28, 2017 3.950 4.005 3.780 3.840 6,994,664 -0.12(-3.03%)
Mar 27, 2017 3.990 4.050 3.920 3.960 6,583,400 +0.07(+1.80%)
Mar 24, 2017 3.830 3.930 3.820 3.890 4,983,624 +0.03(+0.78%)
Mar 23, 2017 3.920 3.980 3.775 3.860 7,530,987 -0.05(-1.28%)
Mar 22, 2017 4.000 4.020 3.860 3.910 6,734,467 -0.06(-1.51%)
Mar 21, 2017 3.940 4.050 3.890 3.970 8,564,170 +0.06(+1.53%)
Mar 20, 2017 3.860 3.950 3.800 3.910 8,128,924 +0.03(+0.77%)
Mar 17, 2017 3.920 3.990 3.760 3.880 36,291,352 +0.00(+0.00%)
Mar 16, 2017 4.000 4.020 3.770 3.880 11,942,201 +0.00(+0.00%)
Mar 15, 2017 3.430 3.920 3.360 3.880 20,570,034 +0.49(+14.45%)
Mar 14, 2017 3.590 3.650 3.370 3.390 14,250,784 -0.21(-5.83%)
Mar 13, 2017 3.670 3.670 3.500 3.600 15,391,690 -0.06(-1.64%)
Mar 10, 2017 3.510 3.690 3.470 3.660 9,582,363 +0.22(+6.40%)
Mar 09, 2017 3.480 3.545 3.440 3.440 4,835,882 -0.04(-1.15%)
Mar 08, 2017 3.480 3.560 3.430 3.480 5,977,733 -0.10(-2.79%)
Mar 07, 2017 3.550 3.695 3.470 3.580 8,418,174 -0.01(-0.28%)
Mar 06, 2017 3.800 3.810 3.490 3.590 11,949,988 -0.22(-5.77%)
Mar 03, 2017 3.600 3.870 3.560 3.810 13,599,865 +0.18(+4.96%)
Mar 02, 2017 3.780 3.880 3.580 3.630 9,063,653 -0.26(-6.68%)
Mar 01, 2017 3.860 3.960 3.780 3.890 11,230,629 -0.05(-1.27%)
Feb 28, 2017 4.000 4.080 3.870 3.940 11,858,256 +0.01(+0.25%)
Feb 27, 2017 4.370 4.490 3.910 3.930 16,418,937 -0.40(-9.24%)
Feb 24, 2017 4.430 4.500 4.310 4.330 6,525,206 +0.01(+0.23%)
Feb 23, 2017 4.530 4.550 4.300 4.320 11,500,225 -0.09(-2.04%)
Feb 22, 2017 4.430 4.495 4.260 4.410 8,713,740 -0.05(-1.12%)
Feb 21, 2017 4.520 4.580 4.380 4.460 6,610,617 -0.08(-1.76%)
Feb 17, 2017 4.540 4.540 4.540 0 -0.15(-3.20%)
Feb 16, 2017 4.740 4.810 4.680 4.690 11,144,161 +0.02(+0.43%)
Feb 15, 2017 4.700 4.760 4.660 4.670 8,921,649 -0.07(-1.48%)
Feb 14, 2017 4.840 4.850 4.650 4.740 8,070,344 +0.00(+0.00%)
Feb 13, 2017 4.780 4.825 4.700 4.740 7,594,870 -0.09(-1.86%)
Feb 10, 2017 4.830 4.960 4.780 4.830 12,455,301 -0.05(-1.02%)
Feb 09, 2017 5.120 5.170 4.880 4.880 9,466,876 -0.24(-4.69%)
Feb 08, 2017 4.990 5.230 4.990 5.120 16,615,937 +0.18(+3.64%)
Feb 07, 2017 4.880 5.010 4.800 4.940 10,527,034 -0.03(-0.60%)
Feb 06, 2017 4.770 4.985 4.680 4.970 8,253,443 +0.24(+5.07%)
Feb 03, 2017 4.670 4.750 4.650 4.730 4,385,411 +0.05(+1.07%)
Feb 02, 2017 4.720 4.780 4.620 4.680 5,149,057 +0.08(+1.74%)
Feb 01, 2017 4.550 4.640 4.500 4.600 5,572,749 -0.02(-0.43%)
Jan 31, 2017 4.670 4.690 4.550 4.620 6,598,356 +0.11(+2.44%)
Jan 30, 2017 4.510 4.650 4.480 4.510 8,754,167 +0.04(+0.89%)
Jan 27, 2017 4.390 4.540 4.370 4.470 4,736,317 +0.08(+1.82%)
Jan 26, 2017 4.400 4.475 4.355 4.390 7,123,030 -0.15(-3.30%)
Jan 25, 2017 4.490 4.605 4.470 4.540 6,795,593 -0.07(-1.52%)
Jan 24, 2017 4.640 4.790 4.540 4.610 7,675,702 -0.01(-0.22%)
Jan 23, 2017 4.510 4.690 4.490 4.620 6,127,198 +0.17(+3.82%)
Jan 20, 2017 4.420 4.590 4.390 4.450 5,346,711 +0.03(+0.68%)
Jan 19, 2017 4.360 4.510 4.320 4.420 6,383,462 -0.01(-0.23%)
Jan 18, 2017 4.600 4.645 4.380 4.430 6,463,984 -0.16(-3.49%)
Jan 17, 2017 4.660 4.660 4.540 4.590 9,492,779 +0.15(+3.38%)
Jan 13, 2017 4.440 4.440 4.440 0 -0.02(-0.45%)
Jan 12, 2017 4.680 4.700 4.430 4.460 8,519,900 -0.04(-0.89%)
Jan 11, 2017 4.520 4.610 4.330 4.500 16,625,603 -0.08(-1.75%)
Jan 10, 2017 4.500 4.715 4.480 4.580 9,579,270 +0.05(+1.10%)
Jan 09, 2017 4.570 4.740 4.480 4.530 14,054,893 +0.09(+2.03%)
Jan 06, 2017 4.560 4.735 4.270 4.440 14,783,307 -0.24(-5.13%)
Jan 05, 2017 4.310 4.720 4.310 4.680 16,712,946 +0.47(+11.16%)
Jan 04, 2017 4.180 4.220 4.070 4.210 8,942,174 +0.07(+1.69%)
Jan 03, 2017 3.860 4.140 3.860 4.140 14,940,364 +0.29(+7.53%)
Dec 30, 2016 3.850 3.850 3.850 0 -0.17(-4.23%)
Dec 29, 2016 3.710 4.025 3.690 4.020 23,252,532 +0.36(+9.84%)
Dec 28, 2016 3.470 3.680 3.420 3.660 15,788,518 +0.11(+3.10%)
Dec 27, 2016 3.450 3.570 3.400 3.550 8,485,328 +0.18(+5.34%)
Dec 23, 2016 3.370 3.370 3.370 0 +0.12(+3.69%)
Dec 22, 2016 3.310 3.350 3.210 3.250 9,440,715 -0.08(-2.40%)
Dec 21, 2016 3.420 3.450 3.310 3.330 7,392,897 -0.07(-2.06%)
Dec 20, 2016 3.260 3.400 3.200 3.400 7,624,500 +0.06(+1.80%)
Dec 19, 2016 3.350 3.445 3.290 3.340 13,570,223 +0.02(+0.60%)
Dec 16, 2016 3.290 3.420 3.210 3.320 17,927,580 +0.11(+3.43%)
Dec 15, 2016 3.470 3.470 3.160 3.210 17,174,440 -0.35(-9.83%)
Dec 14, 2016 3.990 4.080 3.560 3.560 16,658,520 -0.38(-9.64%)
Dec 13, 2016 3.860 3.970 3.760 3.940 11,423,079 +0.08(+2.07%)
Dec 12, 2016 3.780 3.950 3.710 3.860 9,377,472 +0.13(+3.49%)
Dec 09, 2016 3.900 3.919 3.680 3.730 10,247,587 -0.22(-5.57%)
Dec 08, 2016 3.950 3.950 3.840 3.950 5,992,638 +0.04(+1.02%)
Dec 07, 2016 3.960 4.040 3.850 3.910 8,438,114 +0.05(+1.30%)
Dec 06, 2016 3.930 4.050 3.840 3.860 6,402,305 -0.06(-1.53%)
Dec 05, 2016 3.800 3.980 3.700 3.920 8,712,283 +0.06(+1.55%)
Dec 02, 2016 3.750 3.885 3.730 3.860 9,047,035 +0.18(+4.89%)
Dec 01, 2016 3.650 3.830 3.550 3.680 7,583,720 +0.01(+0.27%)
Nov 30, 2016 3.720 3.740 3.650 3.670 5,234,150 -0.09(-2.39%)
Nov 29, 2016 3.690 3.810 3.620 3.760 6,789,197 +0.01(+0.27%)
Nov 28, 2016 3.770 3.800 3.640 3.750 7,269,468 +0.11(+3.02%)
Nov 25, 2016 3.600 3.660 3.540 3.640 4,104,001 +0.05(+1.39%)
Nov 23, 2016 3.590 3.590 3.590 0 -0.28(-7.24%)
Nov 22, 2016 3.800 3.890 3.670 3.870 9,203,362 +0.10(+2.65%)
Nov 21, 2016 3.780 3.880 3.730 3.770 5,829,428 +0.08(+2.17%)
Nov 18, 2016 3.610 3.700 3.560 3.690 8,396,418 -0.01(-0.27%)
Nov 17, 2016 3.850 3.950 3.606 3.700 9,532,105 -0.13(-3.39%)
Nov 16, 2016 3.950 3.965 3.800 3.830 6,805,318 -0.12(-3.04%)
Nov 15, 2016 3.740 3.990 3.730 3.950 7,744,100 +0.23(+6.18%)
Nov 14, 2016 3.540 3.850 3.460 3.720 11,179,986 +0.13(+3.62%)
Nov 11, 2016 3.840 3.910 3.540 3.590 9,831,218 -0.25(-6.51%)
Nov 10, 2016 4.240 4.260 3.780 3.840 13,323,321 -0.51(-11.72%)
Nov 09, 2016 4.650 4.660 4.190 4.350 13,665,148 +0.05(+1.16%)
Nov 08, 2016 4.230 4.517 4.160 4.300 14,943,763 +0.33(+8.31%)
Nov 07, 2016 4.030 4.040 3.910 3.970 5,897,185 -0.24(-5.70%)
Nov 04, 2016 4.170 4.240 4.070 4.210 7,873,773 +0.03(+0.72%)
Nov 03, 2016 3.930 4.180 3.900 4.180 7,406,173 +0.24(+6.09%)
Nov 02, 2016 4.290 4.330 3.930 3.940 10,057,873 -0.21(-5.06%)
Nov 01, 2016 4.130 4.230 4.080 4.150 5,450,063 +0.14(+3.49%)
Oct 31, 2016 3.950 4.020 3.850 4.010 4,651,361 +0.08(+2.04%)
Oct 28, 2016 3.920 4.030 3.805 3.930 7,689,460 +0.00(+0.00%)
Oct 27, 2016 4.050 4.098 3.880 3.930 5,848,789 -0.13(-3.20%)
Oct 26, 2016 4.230 4.250 3.980 4.060 5,364,964 -0.17(-4.02%)
Oct 25, 2016 4.080 4.300 4.070 4.230 6,799,383 +0.17(+4.19%)
Oct 24, 2016 4.160 4.180 3.970 4.060 9,730,874 -0.04(-0.98%)
Oct 21, 2016 3.980 4.140 3.930 4.100 8,786,596 +0.09(+2.24%)
Oct 20, 2016 3.910 4.010 3.780 4.010 7,612,066 +0.14(+3.62%)
Oct 19, 2016 3.840 3.895 3.750 3.870 11,373,204 +0.21(+5.74%)
Oct 18, 2016 3.530 3.690 3.459 3.660 6,983,112 +0.23(+6.71%)
Oct 17, 2016 3.390 3.470 3.310 3.430 6,856,340 +0.06(+1.78%)
Oct 14, 2016 3.400 3.490 3.360 3.370 9,179,032 -0.09(-2.60%)
Oct 13, 2016 3.400 3.561 3.320 3.460 10,650,460 +0.08(+2.37%)
Oct 12, 2016 3.280 3.420 3.255 3.380 9,764,205 +0.10(+3.05%)
Oct 11, 2016 3.360 3.370 3.230 3.280 7,057,595 -0.09(-2.67%)
Oct 10, 2016 3.320 3.378 3.255 3.370 5,732,945 +0.09(+2.74%)
Oct 07, 2016 3.320 3.390 3.140 3.280 11,184,612 +0.06(+1.86%)
Oct 06, 2016 3.220 3.360 3.190 3.220 12,771,827 -0.19(-5.57%)
Oct 05, 2016 3.550 3.570 3.300 3.410 13,683,556 -0.04(-1.16%)
Oct 04, 2016 3.750 3.750 3.450 3.450 13,379,329 -0.48(-12.21%)
Oct 03, 2016 4.050 4.100 3.850 3.930 5,399,308 -0.12(-2.96%)
Sep 30, 2016 4.300 4.310 4.030 4.050 10,740,331 -0.16(-3.80%)
Sep 29, 2016 4.220 4.280 4.120 4.210 5,813,555 -0.07(-1.64%)
Sep 28, 2016 4.030 4.320 4.030 4.280 7,506,957 +0.18(+4.39%)
Sep 27, 2016 4.100 4.180 4.040 4.100 6,679,187 -0.06(-1.44%)
Sep 26, 2016 4.190 4.280 4.150 4.160 5,969,468 +0.04(+0.97%)
Sep 23, 2016 4.310 4.360 4.090 4.120 7,342,082 -0.19(-4.41%)
Sep 22, 2016 4.590 4.650 4.270 4.310 9,827,318 -0.20(-4.43%)
Sep 21, 2016 4.290 4.510 4.230 4.510 10,673,434 +0.33(+7.89%)
Sep 20, 2016 4.200 4.225 4.080 4.180 5,588,825 +0.06(+1.46%)
Sep 19, 2016 4.050 4.200 4.050 4.120 7,179,553 +0.13(+3.26%)
Sep 16, 2016 4.080 4.245 3.990 3.990 32,492,784 -0.16(-3.86%)
Sep 15, 2016 4.200 4.255 4.042 4.150 10,113,820 -0.04(-0.95%)
Sep 14, 2016 4.200 4.329 4.140 4.190 13,628,449 +0.09(+2.20%)
Sep 13, 2016 4.330 4.360 4.000 4.100 15,785,659 -0.32(-7.24%)
Sep 12, 2016 3.840 4.450 3.830 4.420 22,662,516 +0.51(+13.04%)
Sep 09, 2016 4.100 4.130 3.890 3.910 7,247,973 -0.27(-6.46%)
Sep 08, 2016 4.270 4.340 4.120 4.180 8,335,767 -0.09(-2.11%)
Sep 07, 2016 4.340 4.350 4.120 4.270 10,831,466 -0.05(-1.16%)
Sep 06, 2016 4.220 4.350 4.140 4.320 15,218,473 +0.25(+6.14%)
Sep 02, 2016 3.940 4.070 4.070 4.070 15,758,100 +0.31(+8.24%)
Sep 01, 2016 3.730 3.820 3.660 3.760 23,816,924 +0.06(+1.62%)
Aug 31, 2016 3.760 3.840 3.700 3.700 16,392,629 -0.12(-3.14%)
Aug 30, 2016 3.950 3.990 3.760 3.820 9,239,110 -0.18(-4.50%)
Aug 29, 2016 3.860 4.040 3.820 4.000 12,372,541 +0.10(+2.56%)
Aug 26, 2016 4.070 4.150 3.800 3.900 17,202,024 -0.09(-2.26%)
Aug 25, 2016 3.890 4.050 3.820 3.990 11,834,680 +0.08(+2.05%)
Aug 24, 2016 4.280 4.290 3.900 3.910 21,970,596 -0.46(-10.53%)
Aug 23, 2016 4.660 4.660 4.260 4.370 20,304,988 -0.21(-4.59%)
Aug 22, 2016 4.580 4.700 4.550 4.580 11,587,168 -0.12(-2.55%)
Aug 19, 2016 4.710 4.820 4.640 4.700 14,073,130 -0.13(-2.69%)
Aug 18, 2016 4.820 4.870 4.730 4.830 12,729,390 +0.03(+0.63%)
Aug 17, 2016 4.810 4.910 4.650 4.800 20,264,904 -0.07(-1.44%)
Aug 16, 2016 4.970 5.020 4.860 4.870 16,615,191 -0.06(-1.22%)
Aug 15, 2016 5.040 5.075 4.855 4.930 21,359,008 -0.07(-1.40%)
Aug 12, 2016 5.180 5.221 4.980 5.000 17,661,102 -0.08(-1.57%)
Aug 11, 2016 5.180 5.280 5.050 5.080 15,773,277 -0.07(-1.36%)
Aug 10, 2016 5.180 5.250 5.120 5.150 20,697,066 +0.05(+0.98%)
Aug 09, 2016 5.120 5.190 5.060 5.100 21,894,784 -0.58(-10.21%)
Aug 08, 2016 5.620 5.810 5.495 5.680 12,254,106 +0.14(+2.53%)
Aug 05, 2016 5.530 5.600 5.400 5.540 10,111,357 -0.21(-3.65%)
Aug 04, 2016 5.310 5.870 5.310 5.750 11,863,703 +0.47(+8.90%)
Aug 03, 2016 5.270 5.300 5.150 5.280 10,377,951 -0.02(-0.38%)
Aug 02, 2016 5.320 5.380 5.260 5.300 13,527,245 +0.08(+1.53%)
Aug 01, 2016 5.180 5.280 5.060 5.220 8,220,649 +0.05(+0.97%)
Jul 29, 2016 5.100 5.250 5.050 5.170 13,042,227 +0.16(+3.19%)
Jul 28, 2016 5.040 5.090 4.810 5.010 13,441,356 +0.01(+0.20%)
Jul 27, 2016 4.730 5.040 4.660 5.000 16,174,047 +0.37(+7.99%)
Jul 26, 2016 4.490 4.690 4.440 4.630 12,969,620 +0.20(+4.51%)
Jul 25, 2016 4.510 4.570 4.390 4.430 10,976,898 -0.19(-4.11%)
Jul 22, 2016 4.700 4.750 4.550 4.620 11,042,203 -0.15(-3.14%)
Jul 21, 2016 4.500 4.780 4.445 4.770 10,087,993 +0.32(+7.19%)
Jul 20, 2016 4.630 4.670 4.420 4.450 9,243,566 -0.32(-6.71%)
Jul 19, 2016 4.880 4.930 4.760 4.770 7,374,372 -0.11(-2.25%)
Jul 18, 2016 4.790 4.910 4.765 4.880 11,576,219 +0.15(+3.17%)
Jul 15, 2016 4.690 4.860 4.670 4.730 7,381,586 -0.05(-1.05%)
Jul 14, 2016 4.690 4.840 4.585 4.780 9,954,359 -0.02(-0.42%)
Jul 13, 2016 4.810 4.900 4.700 4.800 9,533,525 +0.12(+2.56%)
Jul 12, 2016 4.820 4.920 4.650 4.680 11,528,552 -0.18(-3.70%)
Jul 11, 2016 4.790 4.950 4.725 4.860 8,637,050 +0.02(+0.41%)
Jul 08, 2016 4.570 4.890 4.580 4.840 10,127,376 +0.26(+5.68%)
Jul 07, 2016 4.640 4.710 4.540 4.580 6,887,108 -0.15(-3.17%)
Jul 06, 2016 4.730 4.820 4.610 4.730 11,570,220 +0.12(+2.60%)
Jul 05, 2016 4.530 4.675 4.435 4.610 10,029,193 +0.14(+3.13%)
Jul 01, 2016 4.280 4.470 4.470 4.470 10,130,000 +0.33(+7.97%)
Jun 30, 2016 4.270 4.320 4.120 4.140 12,583,516 -0.05(-1.19%)
Jun 29, 2016 4.270 4.305 4.170 4.190 10,294,896 -0.01(-0.24%)
Jun 28, 2016 4.200 4.300 4.120 4.200 13,733,848 -0.18(-4.11%)
Jun 27, 2016 4.400 4.455 4.150 4.380 10,538,341 +0.11(+2.58%)
Jun 24, 2016 4.350 4.460 4.180 4.270 11,781,432 +0.26(+6.48%)
Jun 23, 2016 3.930 4.040 3.895 4.010 9,797,606 +0.03(+0.75%)
Jun 22, 2016 3.840 3.980 3.730 3.980 9,253,514 +0.16(+4.19%)
Jun 21, 2016 3.820 3.880 3.765 3.820 10,627,865 -0.11(-2.80%)
Jun 20, 2016 3.760 3.970 3.740 3.930 9,469,931 +0.07(+1.81%)
Jun 17, 2016 3.960 4.050 3.850 3.860 30,399,700 -0.04(-1.03%)
Jun 16, 2016 4.100 4.140 3.785 3.900 12,652,145 -0.07(-1.76%)
Jun 15, 2016 3.730 4.000 3.665 3.970 9,198,580 +0.26(+7.01%)
Jun 14, 2016 3.870 3.890 3.620 3.710 9,504,539 -0.14(-3.64%)
Jun 13, 2016 4.020 4.040 3.735 3.850 6,388,417 -0.03(-0.77%)
Jun 10, 2016 3.990 4.090 3.860 3.880 6,858,203 -0.07(-1.77%)
Jun 09, 2016 3.920 3.980 3.858 3.950 8,318,372 +0.03(+0.77%)
Jun 08, 2016 3.900 4.030 3.870 3.920 8,017,291 +0.23(+6.23%)
Jun 07, 2016 3.720 3.800 3.680 3.690 5,422,010 -0.09(-2.38%)
Jun 06, 2016 3.760 3.800 3.630 3.780 7,420,734 +0.02(+0.53%)
Jun 03, 2016 3.510 3.790 3.480 3.760 7,538,064 +0.51(+15.69%)
Jun 02, 2016 3.240 3.320 3.210 3.250 3,890,037 -0.03(-0.91%)
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.