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

IAMGOLD Corporation (NY: IAG )

5.480 +0.170 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 7.128 7.312 7.009 7.055 554,163 +0.09(+1.32%)
Nov 29, 2004 7.036 7.045 6.917 6.963 163,194 -0.09(-1.30%)
Nov 26, 2004 6.935 7.110 6.926 7.055 328,562 +0.40(+5.94%)
Nov 24, 2004 6.567 6.659 6.558 6.659 151,886 +0.12(+1.83%)
Nov 23, 2004 6.659 6.696 6.521 6.540 253,108 -0.16(-2.34%)
Nov 22, 2004 6.852 6.889 6.641 6.696 387,164 -0.17(-2.41%)
Nov 19, 2004 6.889 7.027 6.825 6.861 222,339 -0.03(-0.40%)
Nov 18, 2004 6.981 6.981 6.871 6.889 163,302 -0.16(-2.22%)
Nov 17, 2004 7.009 7.064 6.926 7.045 327,257 +0.17(+2.54%)
Nov 16, 2004 6.871 7.064 6.806 6.871 343,783 +0.04(+0.54%)
Nov 15, 2004 6.723 6.990 6.714 6.834 300,511 +0.11(+1.64%)
Nov 12, 2004 6.392 6.834 6.383 6.723 524,373 -0.04(-0.54%)
Nov 11, 2004 6.484 6.815 6.438 6.760 298,663 +0.15(+2.23%)
Nov 10, 2004 6.843 6.861 6.595 6.613 284,964 -0.23(-3.36%)
Nov 09, 2004 6.852 6.935 6.825 6.843 207,770 -0.01(-0.13%)
Nov 08, 2004 6.834 6.917 6.760 6.852 193,854 -0.05(-0.67%)
Nov 05, 2004 6.944 6.944 6.733 6.898 283,877 -0.04(-0.53%)
Nov 04, 2004 7.009 7.147 6.907 6.935 407,060 +0.17(+2.45%)
Nov 03, 2004 6.613 6.806 6.576 6.769 208,314 +0.40(+6.20%)
Nov 02, 2004 6.760 6.760 6.374 6.374 480,340 -0.43(-6.35%)
Nov 01, 2004 6.953 6.953 6.760 6.806 199,725 -0.15(-2.12%)
Oct 29, 2004 6.898 7.027 6.843 6.953 110,245 +0.10(+1.48%)
Oct 28, 2004 6.843 6.981 6.760 6.852 219,186 -0.05(-0.67%)
Oct 27, 2004 7.027 7.101 6.861 6.898 174,718 -0.13(-1.83%)
Oct 26, 2004 6.907 7.027 6.714 7.027 355,417 +0.08(+1.19%)
Oct 25, 2004 7.064 7.064 6.907 6.944 206,574 +0.09(+1.34%)
Oct 22, 2004 6.769 6.907 6.769 6.852 109,702 +0.00(+0.00%)
Oct 21, 2004 6.935 6.944 6.797 6.852 331,715 -0.12(-1.72%)
Oct 20, 2004 6.935 7.036 6.861 6.972 451,746 +0.13(+1.88%)
Oct 19, 2004 6.723 6.843 6.668 6.843 727,577 +0.18(+2.76%)
Oct 18, 2004 6.530 6.834 6.227 6.659 1,887,983 -0.65(-8.93%)
Oct 15, 2004 7.377 7.377 6.760 7.312 1,716,744 -0.06(-0.87%)
Oct 14, 2004 7.726 7.754 7.294 7.377 748,017 -0.35(-4.52%)
Oct 13, 2004 7.423 7.726 7.257 7.726 611,461 +0.09(+1.20%)
Oct 12, 2004 7.570 7.717 7.542 7.634 397,819 +0.05(+0.61%)
Oct 11, 2004 7.680 7.809 7.432 7.588 228,101 -0.20(-2.60%)
Oct 08, 2004 7.680 7.910 7.680 7.790 245,062 +0.22(+2.92%)
Oct 07, 2004 7.606 7.625 7.533 7.570 164,281 +0.02(+0.24%)
Oct 06, 2004 7.643 7.680 7.450 7.551 260,936 -0.10(-1.32%)
Oct 05, 2004 7.377 7.652 7.377 7.652 359,439 +0.37(+5.05%)
Oct 04, 2004 7.220 7.423 6.935 7.285 210,380 -0.08(-1.12%)
Oct 01, 2004 7.441 7.441 7.294 7.367 136,339 -0.02(-0.25%)
Sep 30, 2004 7.220 7.496 7.220 7.386 418,041 +0.17(+2.42%)
Sep 29, 2004 7.165 7.211 7.019 7.211 135,578 +0.06(+0.77%)
Sep 28, 2004 6.944 7.202 6.944 7.156 260,392 +0.26(+3.73%)
Sep 27, 2004 6.963 7.128 6.898 6.898 243,975 +0.03(+0.40%)
Sep 24, 2004 6.806 6.898 6.779 6.871 226,905 +0.06(+0.95%)
Sep 23, 2004 6.806 6.889 6.760 6.806 153,517 +0.09(+1.37%)
Sep 22, 2004 6.742 6.815 6.687 6.714 173,414 -0.07(-1.08%)
Sep 21, 2004 6.714 6.806 6.714 6.788 267,242 +0.12(+1.79%)
Sep 20, 2004 6.494 6.714 6.448 6.668 278,658 +0.11(+1.68%)
Sep 17, 2004 6.576 6.612 6.530 6.558 194,832 -0.03(-0.42%)
Sep 16, 2004 6.613 6.631 6.521 6.586 107,418 +0.03(+0.42%)
Sep 15, 2004 6.769 6.769 6.558 6.558 291,270 -0.23(-3.39%)
Sep 14, 2004 6.484 6.806 6.346 6.788 167,651 +0.29(+4.38%)
Sep 13, 2004 6.438 6.512 6.420 6.503 168,847 -0.04(-0.56%)
Sep 10, 2004 6.613 6.622 6.521 6.540 133,729 -0.04(-0.56%)
Sep 09, 2004 6.530 6.622 6.494 6.576 254,521 +0.03(+0.42%)
Sep 08, 2004 6.567 6.677 6.503 6.549 194,180 -0.06(-0.97%)
Sep 07, 2004 6.576 6.650 6.503 6.613 192,984 -0.01(-0.14%)
Sep 03, 2004 6.650 6.668 6.457 6.622 201,247 -0.06(-0.83%)
Sep 02, 2004 6.815 6.815 6.631 6.677 138,187 -0.15(-2.16%)
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.