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

IAMGOLD Corporation (NY: IAG )

4.400 -0.080 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2004 6.461 6.461 6.255 6.302 247,425 -0.10(-1.60%)
Feb 26, 2004 6.255 6.517 6.255 6.405 176,946 -0.01(-0.15%)
Feb 25, 2004 6.386 6.442 6.237 6.414 145,777 -0.01(-0.15%)
Feb 24, 2004 7.095 7.095 6.283 6.423 185,301 +0.20(+3.15%)
Feb 23, 2004 6.293 6.442 6.218 6.227 334,720 -0.08(-1.33%)
Feb 20, 2004 6.367 6.367 6.162 6.311 376,493 -0.02(-0.30%)
Feb 19, 2004 6.321 6.479 6.255 6.330 313,833 +0.00(+0.00%)
Feb 18, 2004 6.759 6.759 6.321 6.330 748,380 -0.49(-7.12%)
Feb 17, 2004 6.806 6.909 6.666 6.815 861,382 +0.02(+0.27%)
Feb 13, 2004 6.871 6.909 6.591 6.797 235,107 +0.01(+0.14%)
Feb 12, 2004 6.909 6.918 6.778 6.787 260,921 -0.09(-1.36%)
Feb 11, 2004 6.787 6.937 6.713 6.881 346,823 +0.15(+2.22%)
Feb 10, 2004 6.815 6.853 6.694 6.731 575,932 -0.08(-1.23%)
Feb 09, 2004 6.815 6.871 6.731 6.815 242,712 +0.01(+0.14%)
Feb 06, 2004 6.685 6.806 6.629 6.806 555,581 +0.24(+3.70%)
Feb 05, 2004 6.535 6.582 6.451 6.563 308,478 +0.09(+1.44%)
Feb 04, 2004 6.461 6.582 6.395 6.470 364,496 +0.02(+0.29%)
Feb 03, 2004 6.433 6.461 6.274 6.451 523,448 +0.19(+2.98%)
Feb 02, 2004 6.106 6.265 5.975 6.265 663,227 +0.17(+2.76%)
Jan 30, 2004 6.050 6.134 5.975 6.097 230,073 +0.05(+0.77%)
Jan 29, 2004 6.125 6.227 5.994 6.050 393,416 -0.17(-2.70%)
Jan 28, 2004 6.442 6.451 6.209 6.218 385,276 -0.04(-0.60%)
Jan 27, 2004 6.162 6.461 6.162 6.255 596,605 +0.08(+1.36%)
Jan 26, 2004 6.423 6.423 6.171 6.171 389,453 -0.20(-3.08%)
Jan 23, 2004 6.330 6.395 6.330 6.367 239,820 -0.07(-1.16%)
Jan 22, 2004 6.507 6.507 6.349 6.442 366,853 -0.03(-0.43%)
Jan 21, 2004 6.526 6.526 6.339 6.470 431,012 -0.07(-1.00%)
Jan 20, 2004 6.311 6.554 6.311 6.535 426,406 +0.37(+6.06%)
Jan 16, 2004 5.975 6.218 5.975 6.162 489,923 +0.21(+3.45%)
Jan 15, 2004 5.984 5.984 5.770 5.956 749,344 -0.12(-2.00%)
Jan 14, 2004 6.078 6.237 6.069 6.078 477,712 -0.30(-4.69%)
Jan 13, 2004 6.302 6.442 6.181 6.377 512,416 +0.05(+0.74%)
Jan 12, 2004 6.470 6.498 6.265 6.330 339,540 -0.16(-2.45%)
Jan 09, 2004 6.395 6.694 6.395 6.489 461,431 +0.05(+0.72%)
Jan 08, 2004 6.573 6.582 6.414 6.442 534,373 -0.09(-1.43%)
Jan 07, 2004 6.890 6.890 6.479 6.535 424,478 -0.40(-5.79%)
Jan 06, 2004 7.245 7.245 6.890 6.937 514,022 -0.23(-3.26%)
Jan 05, 2004 6.843 7.236 6.741 7.170 573,897 +0.60(+9.09%)
Jan 02, 2004 6.507 6.666 6.507 6.573 169,877 +0.09(+1.44%)
Dec 31, 2003 6.582 6.666 6.461 6.479 205,973 -0.12(-1.84%)
Dec 30, 2003 6.666 6.694 6.629 6.601 299,694 -0.01(-0.14%)
Dec 29, 2003 6.535 6.610 6.503 6.610 690,969 +0.18(+2.76%)
Dec 26, 2003 6.339 6.442 6.311 6.433 224,075 +0.09(+1.47%)
Dec 24, 2003 6.274 6.442 6.274 6.339 302,158 +0.12(+1.95%)
Dec 23, 2003 6.143 6.265 6.059 6.218 415,052 +0.07(+1.06%)
Dec 22, 2003 6.321 6.330 6.125 6.153 383,883 -0.10(-1.64%)
Dec 19, 2003 6.442 6.442 6.171 6.255 643,840 -0.19(-2.90%)
Dec 18, 2003 6.507 6.517 6.405 6.442 309,227 -0.16(-2.40%)
Dec 17, 2003 6.433 6.666 2.801 6.601 432,940 +0.19(+2.91%)
Dec 16, 2003 6.666 6.666 6.414 6.414 328,614 -0.21(-3.24%)
Dec 15, 2003 6.498 6.787 6.498 6.629 309,013 +0.03(+0.42%)
Dec 12, 2003 6.582 6.713 6.563 6.601 534,052 +0.02(+0.28%)
Dec 11, 2003 6.162 6.769 6.115 6.582 680,472 +0.14(+2.17%)
Dec 10, 2003 7.245 7.245 6.451 6.442 1,335,988 -0.79(-10.97%)
Dec 09, 2003 7.562 7.562 7.198 7.236 425,121 -0.33(-4.32%)
Dec 08, 2003 7.646 7.646 7.534 7.562 257,065 +0.04(+0.50%)
Dec 05, 2003 7.273 7.600 7.226 7.525 276,237 +0.19(+2.54%)
Dec 04, 2003 7.506 7.516 7.226 7.338 319,403 -0.22(-2.96%)
Dec 03, 2003 7.693 7.702 7.488 7.562 296,910 -0.16(-2.06%)
Dec 02, 2003 7.749 7.870 7.656 7.721 324,865 +0.00(+0.00%)
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.