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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.