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

IAMGOLD Corporation (NY: IAG )

3.590 -0.070 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.