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

IAMGOLD Corporation (NY: IAG )

4.480 +0.040 (+0.90%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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, 2005 6.349 6.573 6.349 6.563 70,799 +0.23(+3.69%)
Aug 30, 2005 6.386 6.386 6.302 6.330 69,514 -0.11(-1.74%)
Aug 29, 2005 6.526 6.573 6.433 6.442 65,765 -0.06(-0.86%)
Aug 26, 2005 6.573 6.573 6.461 6.498 79,368 -0.04(-0.57%)
Aug 25, 2005 6.339 6.535 6.321 6.535 116,857 +0.15(+2.34%)
Aug 24, 2005 6.395 6.507 6.358 6.386 110,645 -0.02(-0.29%)
Aug 23, 2005 6.545 6.573 6.349 6.405 259,314 -0.10(-1.58%)
Aug 22, 2005 6.787 6.797 6.405 6.507 451,791 -0.25(-3.73%)
Aug 19, 2005 6.825 6.825 6.741 6.759 143,420 -0.03(-0.41%)
Aug 18, 2005 6.722 6.815 6.647 6.787 143,527 +0.06(+0.83%)
Aug 17, 2005 6.675 6.890 6.619 6.731 135,280 -0.01(-0.14%)
Aug 16, 2005 6.638 6.806 6.629 6.741 116,214 +0.11(+1.69%)
Aug 15, 2005 6.815 6.815 6.610 6.629 180,373 -0.15(-2.20%)
Aug 12, 2005 7.030 7.067 6.741 6.778 246,461 -0.24(-3.46%)
Aug 11, 2005 6.815 7.030 6.815 7.021 267,454 +0.25(+3.72%)
Aug 10, 2005 6.638 6.862 6.638 6.769 182,837 +0.10(+1.54%)
Aug 09, 2005 6.657 6.741 6.638 6.666 53,340 -0.07(-1.11%)
Aug 08, 2005 6.675 6.759 6.629 6.741 160,558 +0.09(+1.40%)
Aug 05, 2005 6.629 6.647 6.573 6.647 65,230 +0.00(+0.00%)
Aug 04, 2005 6.526 6.778 6.526 6.647 265,312 +0.21(+3.19%)
Aug 03, 2005 6.171 6.535 6.171 6.442 236,285 +0.34(+5.50%)
Aug 02, 2005 6.022 6.125 6.022 6.106 64,908 +0.09(+1.55%)
Aug 01, 2005 6.106 6.162 6.012 6.012 30,954 -0.01(-0.15%)
Jul 29, 2005 5.984 6.022 5.947 6.022 87,616 +0.06(+0.94%)
Jul 28, 2005 6.078 6.097 5.938 5.966 272,167 -0.10(-1.69%)
Jul 27, 2005 6.181 6.246 6.069 6.069 111,287 -0.13(-2.11%)
Jul 26, 2005 6.209 6.283 6.190 6.199 58,160 -0.09(-1.48%)
Jul 25, 2005 6.358 6.358 6.274 6.293 46,164 -0.04(-0.59%)
Jul 22, 2005 6.302 6.339 6.265 6.330 99,826 +0.05(+0.74%)
Jul 21, 2005 6.246 6.311 6.199 6.283 100,255 +0.11(+1.82%)
Jul 20, 2005 6.209 6.246 6.153 6.171 83,224 +0.01(+0.15%)
Jul 19, 2005 6.209 6.209 6.156 6.162 79,475 -0.06(-0.90%)
Jul 18, 2005 6.311 6.367 6.199 6.218 70,264 -0.10(-1.62%)
Jul 15, 2005 6.302 6.433 6.265 6.321 92,436 -0.12(-1.88%)
Jul 14, 2005 6.479 6.591 6.349 6.442 119,963 -0.06(-0.86%)
Jul 13, 2005 6.563 6.647 6.489 6.498 251,816 -0.05(-0.71%)
Jul 12, 2005 6.489 6.610 6.489 6.545 156,809 +0.07(+1.01%)
Jul 11, 2005 6.377 6.517 6.377 6.479 117,500 +0.12(+1.91%)
Jul 08, 2005 6.433 6.573 6.358 6.358 138,172 -0.10(-1.59%)
Jul 07, 2005 6.274 6.461 6.227 6.461 98,113 +0.19(+2.98%)
Jul 06, 2005 6.162 6.302 6.143 6.274 126,925 +0.14(+2.28%)
Jul 05, 2005 6.087 6.209 6.078 6.134 61,802 -0.12(-1.94%)
Jul 01, 2005 6.302 6.302 6.115 6.255 126,711 -0.11(-1.76%)
Jun 30, 2005 6.386 6.489 6.339 6.367 127,247 -0.06(-0.87%)
Jun 29, 2005 6.246 6.573 6.209 6.423 270,025 +0.24(+3.93%)
Jun 28, 2005 6.218 6.237 6.162 6.181 166,021 -0.04(-0.60%)
Jun 27, 2005 6.330 6.330 6.209 6.218 207,365 -0.11(-1.77%)
Jun 24, 2005 6.255 6.395 6.255 6.330 212,721 +0.05(+0.74%)
Jun 23, 2005 6.246 6.433 6.125 6.283 335,684 -0.08(-1.32%)
Jun 22, 2005 6.349 6.442 6.255 6.367 124,890 -0.07(-1.02%)
Jun 21, 2005 6.246 6.479 6.181 6.433 193,120 +0.10(+1.62%)
Jun 20, 2005 6.433 6.601 6.293 6.330 301,837 -0.11(-1.74%)
Jun 17, 2005 6.451 6.582 6.442 6.442 206,830 +0.04(+0.58%)
Jun 16, 2005 6.302 6.489 6.302 6.405 135,387 +0.22(+3.63%)
Jun 15, 2005 6.190 6.302 6.069 6.181 184,015 +0.04(+0.61%)
Jun 14, 2005 6.209 6.265 6.115 6.143 101,326 -0.13(-2.08%)
Jun 13, 2005 6.190 6.321 6.181 6.274 168,377 +0.08(+1.36%)
Jun 10, 2005 5.975 6.265 5.956 6.190 136,887 +0.20(+3.27%)
Jun 09, 2005 6.022 6.050 5.956 5.994 67,908 -0.08(-1.38%)
Jun 08, 2005 6.162 6.190 5.966 6.078 145,777 +0.01(+0.15%)
Jun 07, 2005 6.209 6.209 6.050 6.069 25,170 -0.14(-2.26%)
Jun 06, 2005 6.349 6.358 6.199 6.209 126,283 -0.04(-0.60%)
Jun 03, 2005 6.293 6.451 6.246 6.246 283,092 +0.02(+0.30%)
Jun 02, 2005 6.311 6.461 6.181 6.227 163,236 -0.09(-1.48%)
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.