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 31, 2016 3.950 4.020 3.850 4.010 4,651,361 +0.08(+2.04%)
Oct 28, 2016 3.920 4.030 3.805 3.930 7,689,460 +0.00(+0.00%)
Oct 27, 2016 4.050 4.098 3.880 3.930 5,848,789 -0.13(-3.20%)
Oct 26, 2016 4.230 4.250 3.980 4.060 5,364,964 -0.17(-4.02%)
Oct 25, 2016 4.080 4.300 4.070 4.230 6,799,383 +0.17(+4.19%)
Oct 24, 2016 4.160 4.180 3.970 4.060 9,730,874 -0.04(-0.98%)
Oct 21, 2016 3.980 4.140 3.930 4.100 8,786,596 +0.09(+2.24%)
Oct 20, 2016 3.910 4.010 3.780 4.010 7,612,066 +0.14(+3.62%)
Oct 19, 2016 3.840 3.895 3.750 3.870 11,373,204 +0.21(+5.74%)
Oct 18, 2016 3.530 3.690 3.459 3.660 6,983,112 +0.23(+6.71%)
Oct 17, 2016 3.390 3.470 3.310 3.430 6,856,340 +0.06(+1.78%)
Oct 14, 2016 3.400 3.490 3.360 3.370 9,179,032 -0.09(-2.60%)
Oct 13, 2016 3.400 3.561 3.320 3.460 10,650,460 +0.08(+2.37%)
Oct 12, 2016 3.280 3.420 3.255 3.380 9,764,205 +0.10(+3.05%)
Oct 11, 2016 3.360 3.370 3.230 3.280 7,057,595 -0.09(-2.67%)
Oct 10, 2016 3.320 3.378 3.255 3.370 5,732,945 +0.09(+2.74%)
Oct 07, 2016 3.320 3.390 3.140 3.280 11,184,612 +0.06(+1.86%)
Oct 06, 2016 3.220 3.360 3.190 3.220 12,771,827 -0.19(-5.57%)
Oct 05, 2016 3.550 3.570 3.300 3.410 13,683,556 -0.04(-1.16%)
Oct 04, 2016 3.750 3.750 3.450 3.450 13,379,329 -0.48(-12.21%)
Oct 03, 2016 4.050 4.100 3.850 3.930 5,399,308 -0.12(-2.96%)
Sep 30, 2016 4.300 4.310 4.030 4.050 10,740,331 -0.16(-3.80%)
Sep 29, 2016 4.220 4.280 4.120 4.210 5,813,555 -0.07(-1.64%)
Sep 28, 2016 4.030 4.320 4.030 4.280 7,506,957 +0.18(+4.39%)
Sep 27, 2016 4.100 4.180 4.040 4.100 6,679,187 -0.06(-1.44%)
Sep 26, 2016 4.190 4.280 4.150 4.160 5,969,468 +0.04(+0.97%)
Sep 23, 2016 4.310 4.360 4.090 4.120 7,342,082 -0.19(-4.41%)
Sep 22, 2016 4.590 4.650 4.270 4.310 9,827,318 -0.20(-4.43%)
Sep 21, 2016 4.290 4.510 4.230 4.510 10,673,434 +0.33(+7.89%)
Sep 20, 2016 4.200 4.225 4.080 4.180 5,588,825 +0.06(+1.46%)
Sep 19, 2016 4.050 4.200 4.050 4.120 7,179,553 +0.13(+3.26%)
Sep 16, 2016 4.080 4.245 3.990 3.990 32,492,784 -0.16(-3.86%)
Sep 15, 2016 4.200 4.255 4.042 4.150 10,113,820 -0.04(-0.95%)
Sep 14, 2016 4.200 4.329 4.140 4.190 13,628,449 +0.09(+2.20%)
Sep 13, 2016 4.330 4.360 4.000 4.100 15,785,659 -0.32(-7.24%)
Sep 12, 2016 3.840 4.450 3.830 4.420 22,662,516 +0.51(+13.04%)
Sep 09, 2016 4.100 4.130 3.890 3.910 7,247,973 -0.27(-6.46%)
Sep 08, 2016 4.270 4.340 4.120 4.180 8,335,767 -0.09(-2.11%)
Sep 07, 2016 4.340 4.350 4.120 4.270 10,831,466 -0.05(-1.16%)
Sep 06, 2016 4.220 4.350 4.140 4.320 15,218,473 +0.25(+6.14%)
Sep 02, 2016 3.940 4.070 4.070 4.070 15,758,100 +0.31(+8.24%)
Sep 01, 2016 3.730 3.820 3.660 3.760 23,816,924 +0.06(+1.62%)
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%)
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.