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

IAMGOLD Corporation (NY: IAG )

4.530 +0.090 (+2.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 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 (%)
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.