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

IAMGOLD Corporation (NY: IAG )

3.780 -0.010 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 30, 2004 5.564 5.583 5.462 5.471 233,607 -0.01(-0.17%)
Jul 29, 2004 5.471 5.564 5.340 5.480 113,644 +0.02(+0.34%)
Jul 28, 2004 5.256 5.536 5.256 5.462 160,022 +0.13(+2.45%)
Jul 27, 2004 5.135 5.350 4.967 5.331 300,980 +0.13(+2.51%)
Jul 26, 2004 5.415 5.480 5.126 5.200 241,426 -0.23(-4.30%)
Jul 23, 2004 5.686 5.695 5.294 5.434 528,375 -0.28(-4.90%)
Jul 22, 2004 5.816 5.854 5.658 5.714 986,915 -0.14(-2.39%)
Jul 21, 2004 5.835 5.872 5.742 5.854 162,165 -0.01(-0.16%)
Jul 20, 2004 5.891 5.891 5.779 5.863 231,465 -0.08(-1.41%)
Jul 19, 2004 5.984 6.069 5.854 5.947 328,186 -0.10(-1.70%)
Jul 16, 2004 6.050 6.171 6.050 6.050 341,682 -0.05(-0.77%)
Jul 15, 2004 6.022 6.115 5.975 6.097 189,264 +0.03(+0.46%)
Jul 14, 2004 6.143 6.153 6.040 6.069 633,558 -0.02(-0.31%)
Jul 13, 2004 6.078 6.125 5.919 6.087 374,136 -0.09(-1.51%)
Jul 12, 2004 6.162 6.199 6.078 6.181 709,606 +0.02(+0.30%)
Jul 09, 2004 5.975 6.209 5.919 6.162 749,880 +0.18(+2.96%)
Jul 08, 2004 5.872 6.012 5.872 5.984 871,878 +0.11(+1.91%)
Jul 07, 2004 5.574 5.947 5.574 5.872 2,579,647 +0.55(+10.35%)
Jul 06, 2004 5.228 5.359 5.163 5.322 261,349 +0.09(+1.79%)
Jul 02, 2004 5.350 5.359 5.154 5.228 223,432 +0.01(+0.18%)
Jul 01, 2004 5.154 5.228 5.079 5.219 184,872 +0.01(+0.18%)
Jun 30, 2004 5.210 5.219 5.042 5.210 330,435 +0.21(+4.10%)
Jun 29, 2004 5.238 5.238 4.995 5.004 235,964 -0.15(-2.90%)
Jun 28, 2004 5.238 5.368 5.088 5.154 673,403 -0.12(-2.30%)
Jun 25, 2004 5.350 5.350 5.191 5.275 175,553 -0.05(-0.88%)
Jun 24, 2004 5.350 5.396 5.275 5.322 246,889 +0.08(+1.60%)
Jun 23, 2004 5.219 5.284 5.182 5.238 178,338 +0.02(+0.36%)
Jun 22, 2004 5.135 5.266 5.135 5.219 84,938 +0.07(+1.27%)
Jun 21, 2004 5.303 5.312 5.107 5.154 229,002 -0.07(-1.43%)
Jun 18, 2004 5.042 5.266 5.042 5.228 408,840 +0.18(+3.51%)
Jun 17, 2004 4.948 5.070 4.948 5.051 292,839 +0.13(+2.66%)
Jun 16, 2004 4.883 4.939 4.808 4.920 261,992 -0.02(-0.38%)
Jun 15, 2004 4.911 4.948 4.808 4.939 331,935 +0.08(+1.73%)
Jun 14, 2004 4.873 4.929 4.733 4.855 488,530 -0.09(-1.89%)
Jun 10, 2004 4.911 5.014 4.911 4.948 178,231 +0.03(+0.57%)
Jun 09, 2004 5.051 5.107 4.901 4.920 443,330 -0.14(-2.77%)
Jun 08, 2004 5.424 5.490 5.042 5.060 1,262,617 -0.32(-5.90%)
Jun 07, 2004 5.396 5.424 5.275 5.378 351,536 +0.03(+0.52%)
Jun 04, 2004 5.088 5.359 5.088 5.350 943,964 +0.21(+4.18%)
Jun 03, 2004 5.303 5.303 5.023 5.135 1,235,733 -0.14(-2.65%)
Jun 02, 2004 5.200 5.322 5.088 5.275 1,594,231 +0.13(+2.54%)
Jun 01, 2004 5.303 5.303 5.126 5.144 1,436,565 -0.12(-2.30%)
May 28, 2004 5.368 5.415 5.154 5.266 3,818,593 +0.20(+3.87%)
May 27, 2004 5.126 5.191 5.070 5.070 966,992 +0.08(+1.69%)
May 26, 2004 5.210 5.210 4.948 4.986 496,778 -0.11(-2.20%)
May 25, 2004 5.004 5.126 4.939 5.098 1,449,846 +0.17(+3.41%)
May 24, 2004 4.789 4.929 4.743 4.929 551,940 +0.13(+2.72%)
May 21, 2004 4.649 4.799 4.621 4.799 979,310 +0.18(+3.84%)
May 20, 2004 4.575 4.668 4.519 4.621 560,508 +0.04(+0.81%)
May 19, 2004 4.565 4.631 4.491 4.584 1,128,622 +0.15(+3.37%)
May 18, 2004 4.519 4.519 4.323 4.435 314,476 -0.08(-1.86%)
May 17, 2004 4.584 4.724 4.509 4.519 937,002 +0.01(+0.21%)
May 14, 2004 4.444 4.556 4.444 4.509 856,883 +0.09(+2.11%)
May 13, 2004 4.509 4.528 4.276 4.416 429,512 -0.09(-2.07%)
May 12, 2004 4.640 4.696 4.463 4.509 948,141 -0.02(-0.41%)
May 11, 2004 4.341 4.528 4.220 4.528 651,552 +0.17(+3.85%)
May 10, 2004 4.043 4.388 3.828 4.360 1,275,042 +0.16(+3.78%)
May 07, 2004 4.388 4.388 4.173 4.201 1,008,230 -0.30(-6.64%)
May 06, 2004 4.556 4.649 4.453 4.500 671,153 -0.14(-3.02%)
May 05, 2004 4.659 4.752 4.612 4.640 514,344 +0.00(+0.00%)
May 04, 2004 4.379 4.771 4.379 4.640 1,094,025 +0.37(+8.75%)
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.