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 (%)
Aug 31, 2007 6.321 6.330 6.162 6.171 1,208,527 +0.10(+1.69%)
Aug 30, 2007 6.246 6.321 6.022 6.069 1,522,039 -0.26(-4.13%)
Aug 29, 2007 6.451 6.470 6.227 6.330 1,380,546 -0.03(-0.44%)
Aug 28, 2007 6.442 6.470 6.293 6.358 984,666 -0.17(-2.58%)
Aug 27, 2007 6.703 6.703 6.526 6.526 1,359,070 -0.19(-2.78%)
Aug 24, 2007 6.685 6.806 6.647 6.713 1,102,701 +0.03(+0.42%)
Aug 23, 2007 6.918 6.918 6.666 6.685 814,574 -0.07(-1.10%)
Aug 22, 2007 6.647 6.901 6.619 6.759 1,201,243 +0.20(+2.99%)
Aug 21, 2007 6.638 6.675 6.535 6.563 653,320 -0.04(-0.57%)
Aug 20, 2007 6.545 6.787 6.489 6.601 1,362,980 +0.11(+1.73%)
Aug 17, 2007 6.806 6.974 6.377 6.489 1,774,644 +0.03(+0.43%)
Aug 16, 2007 6.843 6.909 5.994 6.461 3,185,678 -0.68(-9.54%)
Aug 15, 2007 7.562 7.730 7.095 7.142 2,187,362 -0.87(-10.84%)
Aug 14, 2007 8.141 8.225 8.001 8.010 1,415,785 -0.27(-3.27%)
Aug 13, 2007 8.300 8.333 8.188 8.281 1,022,369 -0.15(-1.77%)
Aug 10, 2007 8.300 8.627 8.160 8.431 1,984,327 +0.11(+1.35%)
Aug 09, 2007 8.001 8.468 7.936 8.319 2,188,266 -0.03(-0.34%)
Aug 08, 2007 8.160 8.375 8.160 8.347 1,620,420 +0.25(+3.11%)
Aug 07, 2007 7.880 8.094 7.870 8.094 788,546 +0.02(+0.23%)
Aug 06, 2007 7.889 8.113 7.385 8.076 834,390 +0.05(+0.58%)
Aug 03, 2007 8.122 8.141 7.964 8.029 814,896 +0.07(+0.82%)
Aug 02, 2007 7.824 7.992 7.721 7.964 1,028,260 +0.26(+3.39%)
Aug 01, 2007 7.758 7.796 7.590 7.702 911,402 -0.04(-0.48%)
Jul 31, 2007 7.842 7.945 7.665 7.740 984,987 +0.02(+0.24%)
Jul 30, 2007 7.646 7.750 7.609 7.721 703,929 +0.07(+0.85%)
Jul 27, 2007 7.805 7.852 7.572 7.656 1,070,140 -0.15(-1.91%)
Jul 26, 2007 7.889 7.889 7.544 7.805 1,426,828 -0.21(-2.68%)
Jul 25, 2007 7.833 8.048 7.628 8.020 1,314,887 +0.03(+0.35%)
Jul 24, 2007 8.216 8.356 7.908 7.992 966,885 -0.20(-2.39%)
Jul 23, 2007 8.225 8.234 8.029 8.188 908,403 +0.05(+0.57%)
Jul 20, 2007 8.225 8.253 8.076 8.141 1,385,901 -0.06(-0.68%)
Jul 19, 2007 7.992 8.291 7.992 8.197 1,687,283 +0.25(+3.17%)
Jul 18, 2007 7.702 7.945 7.674 7.945 1,208,312 +0.25(+3.28%)
Jul 17, 2007 7.730 7.824 7.646 7.693 772,908 -0.03(-0.36%)
Jul 16, 2007 7.796 7.889 7.628 7.721 994,091 -0.11(-1.43%)
Jul 13, 2007 7.880 7.954 7.749 7.833 1,056,323 -0.02(-0.24%)
Jul 12, 2007 7.852 7.954 7.805 7.852 1,379,946 +0.12(+1.57%)
Jul 11, 2007 7.777 7.814 7.665 7.730 1,101,459 -0.07(-0.84%)
Jul 10, 2007 7.814 7.973 7.749 7.796 2,118,269 +0.07(+0.97%)
Jul 09, 2007 7.441 7.805 7.385 7.721 1,918,883 +0.39(+5.35%)
Jul 06, 2007 7.217 7.441 7.189 7.329 2,009,231 +0.12(+1.68%)
Jul 05, 2007 7.282 7.282 7.105 7.208 769,481 +0.09(+1.31%)
Jul 03, 2007 7.236 7.254 7.077 7.114 436,475 +0.01(+0.13%)
Jul 02, 2007 7.226 7.254 7.077 7.105 555,474 -0.05(-0.65%)
Jun 29, 2007 7.152 7.180 7.067 7.152 779,121 +0.07(+0.92%)
Jun 28, 2007 7.254 7.226 6.983 7.086 1,286,074 +0.20(+2.85%)
Jun 27, 2007 6.769 6.927 6.713 6.890 1,039,185 +0.12(+1.79%)
Jun 26, 2007 6.983 7.049 6.741 6.769 1,157,221 -0.29(-4.10%)
Jun 25, 2007 7.152 7.217 7.028 7.058 864,488 -0.19(-2.58%)
Jun 22, 2007 7.208 7.329 7.142 7.245 972,669 +0.08(+1.17%)
Jun 21, 2007 7.208 7.282 7.030 7.161 1,157,756 -0.05(-0.65%)
Jun 20, 2007 7.320 7.338 7.198 7.208 1,130,122 -0.11(-1.53%)
Jun 19, 2007 7.095 7.581 7.039 7.320 2,576,220 +0.22(+3.16%)
Jun 18, 2007 7.105 7.114 7.039 7.095 648,874 +0.02(+0.26%)
Jun 15, 2007 6.974 7.114 6.927 7.077 2,362,963 +0.20(+2.85%)
Jun 14, 2007 6.769 6.909 6.759 6.881 781,049 +0.12(+1.80%)
Jun 13, 2007 6.853 6.881 6.675 6.759 693,861 +0.01(+0.14%)
Jun 12, 2007 6.927 6.937 6.741 6.750 733,278 -0.24(-3.47%)
Jun 11, 2007 7.030 7.086 6.918 6.993 1,100,559 +0.06(+0.81%)
Jun 08, 2007 6.825 7.086 6.825 6.937 1,272,150 +0.02(+0.27%)
Jun 07, 2007 6.918 6.974 6.582 6.918 1,669,316 +0.00(+0.00%)
Jun 06, 2007 7.002 7.067 6.909 6.918 645,691 -0.20(-2.76%)
Jun 05, 2007 7.161 7.161 6.993 7.114 994,909 -0.06(-0.78%)
Jun 04, 2007 7.161 7.282 7.067 7.170 1,159,084 +0.01(+0.13%)
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.