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

IAMGOLD Corporation (NY: IAG )

4.515 +0.115 (+2.61%)
Streaming Delayed Price Updated: 1:59 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 (%)
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%)
Feb 01, 2005 6.171 6.358 6.087 6.274 169,234 +0.09(+1.51%)
Jan 31, 2005 6.106 6.330 6.022 6.181 150,061 +0.07(+1.07%)
Jan 28, 2005 6.059 6.321 6.003 6.115 264,455 +0.30(+5.14%)
Jan 27, 2005 5.695 5.816 5.648 5.816 152,418 +0.14(+2.47%)
Jan 26, 2005 5.751 5.779 5.676 5.676 77,333 +0.04(+0.66%)
Jan 25, 2005 5.788 5.788 5.611 5.639 73,156 -0.18(-3.05%)
Jan 24, 2005 5.910 5.947 5.751 5.816 96,720 -0.05(-0.80%)
Jan 21, 2005 5.611 5.882 5.611 5.863 168,163 +0.21(+3.80%)
Jan 20, 2005 5.658 5.704 5.583 5.648 36,203 -0.02(-0.33%)
Jan 19, 2005 5.704 5.760 5.602 5.667 91,793 -0.01(-0.16%)
Jan 18, 2005 5.695 5.742 5.602 5.676 88,687 -0.04(-0.65%)
Jan 14, 2005 5.695 5.732 5.620 5.714 58,696 +0.01(+0.16%)
Jan 13, 2005 5.788 5.788 5.686 5.704 166,342 -0.11(-1.93%)
Jan 12, 2005 6.003 6.078 5.742 5.816 252,245 -0.16(-2.66%)
Jan 11, 2005 6.069 6.069 5.975 5.975 64,694 -0.05(-0.78%)
Jan 10, 2005 5.844 6.059 5.835 6.022 160,772 +0.18(+3.04%)
Jan 07, 2005 5.788 5.844 5.742 5.844 266,169 +0.17(+2.96%)
Jan 06, 2005 5.788 5.788 5.602 5.676 151,775 -0.11(-1.94%)
Jan 05, 2005 5.779 5.900 5.770 5.788 143,956 -0.07(-1.12%)
Jan 04, 2005 5.891 5.966 5.760 5.854 168,163 -0.06(-0.95%)
Jan 03, 2005 6.125 6.209 5.882 5.910 104,111 -0.30(-4.81%)
Dec 31, 2004 6.143 6.246 6.143 6.209 49,592 +0.06(+0.91%)
Dec 30, 2004 6.171 6.218 6.134 6.153 158,202 -0.03(-0.45%)
Dec 29, 2004 6.302 6.302 6.106 6.181 186,586 -0.30(-4.61%)
Dec 28, 2004 6.573 6.573 6.349 6.479 98,755 -0.03(-0.43%)
Dec 27, 2004 6.162 6.526 6.134 6.507 98,755 +0.39(+6.41%)
Dec 23, 2004 6.162 6.162 6.087 6.115 86,438 -0.03(-0.46%)
Dec 22, 2004 6.302 6.302 6.078 6.143 180,373 -0.16(-2.52%)
Dec 21, 2004 6.162 6.302 6.134 6.302 100,362 +0.15(+2.43%)
Dec 20, 2004 6.246 6.339 6.125 6.153 110,752 -0.10(-1.64%)
Dec 17, 2004 6.274 6.451 6.209 6.255 208,115 -0.09(-1.47%)
Dec 16, 2004 6.517 6.545 6.255 6.349 255,029 -0.34(-5.03%)
Dec 15, 2004 6.274 6.694 6.143 6.685 285,984 +0.59(+9.65%)
Dec 14, 2004 6.134 6.181 5.938 6.097 401,021 -0.09(-1.51%)
Dec 13, 2004 6.218 6.442 6.162 6.190 170,091 +0.01(+0.15%)
Dec 10, 2004 6.040 6.339 6.040 6.181 348,001 +0.10(+1.69%)
Dec 09, 2004 6.143 6.162 6.003 6.078 631,523 -0.09(-1.51%)
Dec 08, 2004 6.209 6.293 6.078 6.171 584,822 -0.35(-5.44%)
Dec 07, 2004 6.769 6.769 6.395 6.526 778,478 -0.38(-5.54%)
Dec 06, 2004 6.937 6.955 6.815 6.909 160,344 -0.03(-0.40%)
Dec 03, 2004 6.769 7.180 6.769 6.937 330,649 -0.20(-2.75%)
Dec 02, 2004 7.469 7.469 7.049 7.133 307,085 -0.33(-4.38%)
Dec 01, 2004 7.170 7.469 7.170 7.460 500,205 +0.30(+4.17%)
Nov 30, 2004 7.236 7.422 7.114 7.161 545,941 +0.09(+1.32%)
Nov 29, 2004 7.142 7.152 7.021 7.067 160,772 -0.09(-1.30%)
Nov 26, 2004 7.039 7.217 7.030 7.161 323,687 +0.40(+5.94%)
Nov 24, 2004 6.666 6.759 6.657 6.759 149,633 +0.12(+1.83%)
Nov 23, 2004 6.759 6.797 6.619 6.638 249,353 -0.16(-2.34%)
Nov 22, 2004 6.955 6.993 6.741 6.797 381,420 -0.17(-2.41%)
Nov 19, 2004 6.993 7.133 6.927 6.965 219,040 -0.03(-0.40%)
Nov 18, 2004 7.086 7.086 6.974 6.993 160,879 -0.16(-2.22%)
Nov 17, 2004 7.114 7.170 7.030 7.152 322,402 +0.18(+2.54%)
Nov 16, 2004 6.974 7.170 6.909 6.974 338,683 +0.04(+0.54%)
Nov 15, 2004 6.825 7.095 6.815 6.937 296,053 +0.11(+1.64%)
Nov 12, 2004 6.489 6.937 6.479 6.825 516,593 -0.04(-0.54%)
Nov 11, 2004 6.582 6.918 6.535 6.862 294,232 +0.15(+2.23%)
Nov 10, 2004 6.946 6.965 6.694 6.713 280,736 -0.23(-3.36%)
Nov 09, 2004 6.955 7.039 6.927 6.946 204,688 -0.01(-0.13%)
Nov 08, 2004 6.937 7.021 6.862 6.955 190,977 -0.05(-0.67%)
Nov 05, 2004 7.049 7.049 6.834 7.002 279,665 -0.04(-0.53%)
Nov 04, 2004 7.114 7.254 7.011 7.039 401,021 +0.17(+2.45%)
Nov 03, 2004 6.713 6.909 6.675 6.871 205,223 +0.40(+6.20%)
Nov 02, 2004 6.862 6.862 6.470 6.470 473,213 -0.44(-6.35%)
Nov 01, 2004 7.058 7.058 6.862 6.909 196,761 -0.15(-2.12%)
Oct 29, 2004 7.002 7.133 6.946 7.058 108,609 +0.10(+1.48%)
Oct 28, 2004 6.946 7.086 6.862 6.955 215,934 -0.05(-0.67%)
Oct 27, 2004 7.133 7.208 6.965 7.002 172,126 -0.13(-1.83%)
Oct 26, 2004 7.011 7.133 6.815 7.133 350,144 +0.08(+1.19%)
Oct 25, 2004 7.170 7.170 7.011 7.049 203,509 +0.09(+1.34%)
Oct 22, 2004 6.871 7.011 6.871 6.955 108,074 +0.00(+0.00%)
Oct 21, 2004 7.039 7.049 6.899 6.955 326,793 -0.12(-1.72%)
Oct 20, 2004 7.039 7.142 6.965 7.077 445,043 +0.13(+1.88%)
Oct 19, 2004 6.825 6.946 6.769 6.946 716,783 +0.19(+2.76%)
Oct 18, 2004 6.629 6.937 6.321 6.759 1,859,972 -0.66(-8.93%)
Oct 15, 2004 7.488 7.488 6.862 7.422 1,691,273 -0.07(-0.87%)
Oct 14, 2004 7.842 7.870 7.404 7.488 736,919 -0.35(-4.52%)
Oct 13, 2004 7.534 7.842 7.366 7.842 602,389 +0.09(+1.20%)
Oct 12, 2004 7.684 7.833 7.656 7.749 391,917 +0.05(+0.61%)
Oct 11, 2004 7.796 7.926 7.544 7.702 224,717 -0.21(-2.60%)
Oct 08, 2004 7.796 8.029 7.796 7.908 241,426 +0.22(+2.92%)
Oct 07, 2004 7.721 7.740 7.646 7.684 161,843 +0.02(+0.24%)
Oct 06, 2004 7.758 7.796 7.562 7.665 257,065 -0.10(-1.32%)
Oct 05, 2004 7.488 7.768 7.488 7.768 354,107 +0.37(+5.05%)
Oct 04, 2004 7.329 7.534 7.039 7.394 207,258 -0.08(-1.12%)
Oct 01, 2004 7.553 7.553 7.404 7.478 134,316 -0.02(-0.25%)
Sep 30, 2004 7.329 7.609 7.329 7.497 411,839 +0.18(+2.42%)
Sep 29, 2004 7.273 7.320 7.125 7.320 133,566 +0.06(+0.77%)
Sep 28, 2004 7.049 7.310 7.049 7.264 256,529 +0.26(+3.73%)
Sep 27, 2004 7.067 7.236 7.002 7.002 240,355 +0.03(+0.40%)
Sep 24, 2004 6.909 7.002 6.881 6.974 223,539 +0.07(+0.95%)
Sep 23, 2004 6.909 6.993 6.862 6.909 151,239 +0.09(+1.37%)
Sep 22, 2004 6.843 6.918 6.787 6.815 170,841 -0.07(-1.08%)
Sep 21, 2004 6.815 6.909 6.815 6.890 263,277 +0.12(+1.79%)
Sep 20, 2004 6.591 6.815 6.545 6.769 274,524 +0.11(+1.68%)
Sep 17, 2004 6.675 6.711 6.629 6.657 191,941 -0.03(-0.42%)
Sep 16, 2004 6.713 6.731 6.619 6.685 105,825 +0.03(+0.42%)
Sep 15, 2004 6.871 6.871 6.657 6.657 286,948 -0.23(-3.39%)
Sep 14, 2004 6.582 6.909 6.442 6.890 165,164 +0.29(+4.38%)
Sep 13, 2004 6.535 6.610 6.517 6.601 166,342 -0.04(-0.56%)
Sep 10, 2004 6.713 6.722 6.619 6.638 131,745 -0.04(-0.56%)
Sep 09, 2004 6.629 6.722 6.591 6.675 250,745 +0.03(+0.42%)
Sep 08, 2004 6.666 6.778 6.601 6.647 191,299 -0.07(-0.97%)
Sep 07, 2004 6.675 6.750 6.601 6.713 190,121 -0.01(-0.14%)
Sep 03, 2004 6.750 6.769 6.554 6.722 198,261 -0.06(-0.83%)
Sep 02, 2004 6.918 6.918 6.731 6.778 136,137 -0.15(-2.16%)
Sep 01, 2004 7.030 7.030 6.778 6.927 155,095 -0.10(-1.46%)
Aug 31, 2004 6.769 7.049 6.741 7.030 209,079 +0.24(+3.58%)
Aug 30, 2004 6.946 7.039 6.741 6.787 288,876 -0.10(-1.49%)
Aug 27, 2004 6.806 6.909 6.741 6.890 265,848 +0.10(+1.51%)
Aug 26, 2004 6.713 6.815 6.685 6.787 199,760 +0.00(+0.00%)
Aug 25, 2004 6.657 6.853 6.629 6.787 310,834 +0.22(+3.41%)
Aug 24, 2004 6.629 6.694 6.545 6.563 248,817 -0.16(-2.36%)
Aug 23, 2004 6.881 6.881 6.573 6.722 348,430 -0.16(-2.31%)
Aug 20, 2004 6.834 7.245 6.797 6.881 542,514 +0.11(+1.66%)
Aug 19, 2004 6.349 6.769 6.349 6.769 571,755 +0.47(+7.41%)
Aug 18, 2004 6.283 6.377 6.209 6.302 274,202 -0.01(-0.15%)
Aug 17, 2004 6.171 6.321 6.069 6.311 303,122 +0.08(+1.35%)
Aug 16, 2004 6.069 6.265 6.069 6.227 563,507 +0.19(+3.09%)
Aug 13, 2004 5.900 6.087 5.900 6.040 699,216 +0.21(+3.52%)
Aug 12, 2004 5.658 5.910 5.658 5.835 2,078,585 +0.32(+5.75%)
Aug 11, 2004 4.976 5.536 4.855 5.518 2,033,063 +0.56(+11.30%)
Aug 10, 2004 5.172 5.191 4.920 4.957 346,823 -0.21(-4.15%)
Aug 09, 2004 5.200 5.210 5.116 5.172 99,934 -0.06(-1.07%)
Aug 06, 2004 5.228 5.312 5.219 5.228 330,114 +0.08(+1.63%)
Aug 05, 2004 5.275 5.340 5.126 5.144 289,626 -0.15(-2.82%)
Aug 04, 2004 5.284 5.434 5.228 5.294 298,195 -0.14(-2.58%)
Aug 03, 2004 5.359 5.480 5.340 5.434 195,262 +0.02(+0.34%)
Aug 02, 2004 5.676 5.695 5.342 5.415 138,493 -0.06(-1.02%)
Jul 30, 2004 5.564 5.583 5.462 5.471 233,607 -0.01(-0.17%)
Jul 29, 2004 5.471 5.564 5.340 5.480 113,644 +0.02(+0.34%)
Jul 28, 2004 5.256 5.536 5.256 5.462 160,022 +0.13(+2.45%)
Jul 27, 2004 5.135 5.350 4.967 5.331 300,980 +0.13(+2.51%)
Jul 26, 2004 5.415 5.480 5.126 5.200 241,426 -0.23(-4.30%)
Jul 23, 2004 5.686 5.695 5.294 5.434 528,375 -0.28(-4.90%)
Jul 22, 2004 5.816 5.854 5.658 5.714 986,915 -0.14(-2.39%)
Jul 21, 2004 5.835 5.872 5.742 5.854 162,165 -0.01(-0.16%)
Jul 20, 2004 5.891 5.891 5.779 5.863 231,465 -0.08(-1.41%)
Jul 19, 2004 5.984 6.069 5.854 5.947 328,186 -0.10(-1.70%)
Jul 16, 2004 6.050 6.171 6.050 6.050 341,682 -0.05(-0.77%)
Jul 15, 2004 6.022 6.115 5.975 6.097 189,264 +0.03(+0.46%)
Jul 14, 2004 6.143 6.153 6.040 6.069 633,558 -0.02(-0.31%)
Jul 13, 2004 6.078 6.125 5.919 6.087 374,136 -0.09(-1.51%)
Jul 12, 2004 6.162 6.199 6.078 6.181 709,606 +0.02(+0.30%)
Jul 09, 2004 5.975 6.209 5.919 6.162 749,880 +0.18(+2.96%)
Jul 08, 2004 5.872 6.012 5.872 5.984 871,878 +0.11(+1.91%)
Jul 07, 2004 5.574 5.947 5.574 5.872 2,579,647 +0.55(+10.35%)
Jul 06, 2004 5.228 5.359 5.163 5.322 261,349 +0.09(+1.79%)
Jul 02, 2004 5.350 5.359 5.154 5.228 223,432 +0.01(+0.18%)
Jul 01, 2004 5.154 5.228 5.079 5.219 184,872 +0.01(+0.18%)
Jun 30, 2004 5.210 5.219 5.042 5.210 330,435 +0.21(+4.10%)
Jun 29, 2004 5.238 5.238 4.995 5.004 235,964 -0.15(-2.90%)
Jun 28, 2004 5.238 5.368 5.088 5.154 673,403 -0.12(-2.30%)
Jun 25, 2004 5.350 5.350 5.191 5.275 175,553 -0.05(-0.88%)
Jun 24, 2004 5.350 5.396 5.275 5.322 246,889 +0.08(+1.60%)
Jun 23, 2004 5.219 5.284 5.182 5.238 178,338 +0.02(+0.36%)
Jun 22, 2004 5.135 5.266 5.135 5.219 84,938 +0.07(+1.27%)
Jun 21, 2004 5.303 5.312 5.107 5.154 229,002 -0.07(-1.43%)
Jun 18, 2004 5.042 5.266 5.042 5.228 408,840 +0.18(+3.51%)
Jun 17, 2004 4.948 5.070 4.948 5.051 292,839 +0.13(+2.66%)
Jun 16, 2004 4.883 4.939 4.808 4.920 261,992 -0.02(-0.38%)
Jun 15, 2004 4.911 4.948 4.808 4.939 331,935 +0.08(+1.73%)
Jun 14, 2004 4.873 4.929 4.733 4.855 488,530 -0.09(-1.89%)
Jun 10, 2004 4.911 5.014 4.911 4.948 178,231 +0.03(+0.57%)
Jun 09, 2004 5.051 5.107 4.901 4.920 443,330 -0.14(-2.77%)
Jun 08, 2004 5.424 5.490 5.042 5.060 1,262,617 -0.32(-5.90%)
Jun 07, 2004 5.396 5.424 5.275 5.378 351,536 +0.03(+0.52%)
Jun 04, 2004 5.088 5.359 5.088 5.350 943,964 +0.21(+4.18%)
Jun 03, 2004 5.303 5.303 5.023 5.135 1,235,733 -0.14(-2.65%)
Jun 02, 2004 5.200 5.322 5.088 5.275 1,594,231 +0.13(+2.54%)
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.