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

IAMGOLD Corporation (NY: IAG )

3.560 -0.240 (-6.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2007 7.945 8.048 7.842 8.001 1,158,399 -0.03(-0.35%)
Nov 29, 2007 8.048 8.169 8.020 8.029 958,745 -0.17(-2.05%)
Nov 28, 2007 8.066 8.319 7.917 8.197 1,690,544 +0.07(+0.80%)
Nov 27, 2007 7.954 8.132 7.740 8.132 1,135,370 +0.11(+1.40%)
Nov 26, 2007 8.412 8.449 7.964 8.020 1,621,159 -0.38(-4.56%)
Nov 23, 2007 8.347 8.421 8.272 8.403 977,382 +0.09(+1.12%)
Nov 21, 2007 8.281 8.337 8.150 8.309 887,517 -0.06(-0.67%)
Nov 20, 2007 8.253 8.440 8.197 8.365 1,312,799 +0.28(+3.46%)
Nov 19, 2007 8.365 8.431 8.020 8.085 950,176 -0.28(-3.35%)
Nov 16, 2007 8.225 8.552 8.216 8.365 987,190 +0.14(+1.70%)
Nov 15, 2007 8.533 8.533 8.178 8.225 1,449,963 -0.31(-3.61%)
Nov 14, 2007 8.543 8.748 8.515 8.533 970,634 +0.15(+1.78%)
Nov 13, 2007 8.160 8.561 8.160 8.384 1,754,040 +0.21(+2.51%)
Nov 12, 2007 8.384 8.748 8.169 8.178 2,075,275 -0.79(-8.84%)
Nov 09, 2007 8.907 9.084 8.701 8.972 1,805,881 -0.09(-1.03%)
Nov 08, 2007 8.832 9.738 8.832 9.065 3,277,508 +0.11(+1.25%)
Nov 07, 2007 8.673 9.037 8.608 8.953 3,379,770 +0.46(+5.38%)
Nov 06, 2007 8.449 8.599 8.421 8.496 2,053,360 +0.18(+2.13%)
Nov 05, 2007 8.449 8.505 8.244 8.319 1,764,994 -0.17(-1.98%)
Nov 02, 2007 8.206 8.533 8.085 8.487 1,964,940 +0.36(+4.48%)
Nov 01, 2007 8.085 8.225 7.880 8.122 1,082,350 -0.07(-0.80%)
Oct 31, 2007 8.076 8.188 7.945 8.188 1,263,367 +0.14(+1.74%)
Oct 30, 2007 7.992 8.076 7.926 8.048 568,970 -0.09(-1.15%)
Oct 29, 2007 8.104 8.216 8.066 8.141 885,696 +0.08(+1.04%)
Oct 26, 2007 8.066 8.132 8.020 8.057 762,947 +0.12(+1.53%)
Oct 25, 2007 8.029 8.029 7.880 7.936 634,843 +0.06(+0.71%)
Oct 24, 2007 7.702 7.917 7.590 7.880 938,287 +0.18(+2.30%)
Oct 23, 2007 7.693 7.833 7.562 7.702 1,210,347 +0.15(+1.98%)
Oct 22, 2007 7.618 7.618 7.310 7.553 1,124,123 -0.27(-3.46%)
Oct 19, 2007 8.057 8.057 7.749 7.824 760,269 -0.08(-1.06%)
Oct 18, 2007 7.852 7.992 7.842 7.908 593,820 +0.11(+1.44%)
Oct 17, 2007 8.085 8.104 7.712 7.796 1,351,198 -0.21(-2.57%)
Oct 16, 2007 8.085 8.085 7.805 8.001 1,092,847 -0.02(-0.23%)
Oct 15, 2007 8.234 8.300 7.992 8.020 1,572,166 -0.11(-1.38%)
Oct 12, 2007 8.048 8.169 7.973 8.132 1,339,737 +0.13(+1.63%)
Oct 11, 2007 8.029 8.468 7.917 8.001 2,656,445 +0.06(+0.71%)
Oct 10, 2007 8.010 8.066 7.796 7.945 1,543,354 +0.03(+0.35%)
Oct 09, 2007 8.010 8.066 7.805 7.917 1,387,401 -0.08(-1.05%)
Oct 08, 2007 7.992 8.057 7.861 8.001 401,128 -0.05(-0.58%)
Oct 05, 2007 8.020 8.122 7.926 8.048 1,036,293 +0.05(+0.58%)
Oct 04, 2007 7.861 8.057 7.786 8.001 669,333 +0.06(+0.71%)
Oct 03, 2007 7.889 8.020 7.833 7.945 1,050,753 +0.08(+1.07%)
Oct 02, 2007 7.796 7.861 7.656 7.861 1,803,632 -0.28(-3.44%)
Oct 01, 2007 8.122 8.234 7.954 8.141 1,237,232 +0.05(+0.58%)
Sep 28, 2007 8.169 8.309 8.076 8.094 1,526,430 +0.19(+2.36%)
Sep 27, 2007 7.964 8.010 7.814 7.908 761,876 +0.08(+1.07%)
Sep 26, 2007 7.908 8.038 7.777 7.824 1,225,343 -0.08(-1.06%)
Sep 25, 2007 8.038 8.122 7.870 7.908 1,411,394 -0.26(-3.20%)
Sep 24, 2007 8.337 8.403 8.113 8.169 1,525,788 -0.20(-2.34%)
Sep 21, 2007 8.365 8.431 8.141 8.365 1,532,214 +0.07(+0.79%)
Sep 20, 2007 8.309 8.459 8.253 8.300 2,417,482 +0.25(+3.13%)
Sep 19, 2007 7.740 8.141 7.730 8.048 2,027,493 +0.42(+5.51%)
Sep 18, 2007 7.413 7.693 7.133 7.628 1,464,842 +0.23(+3.16%)
Sep 17, 2007 7.413 7.441 7.264 7.394 1,147,259 +0.07(+1.02%)
Sep 14, 2007 7.236 7.413 7.198 7.320 1,003,303 +0.16(+2.22%)
Sep 13, 2007 7.208 7.301 7.142 7.161 678,330 -0.13(-1.79%)
Sep 12, 2007 7.273 7.376 7.180 7.292 849,707 -0.04(-0.51%)
Sep 11, 2007 7.095 7.422 7.002 7.329 1,927,559 +0.26(+3.70%)
Sep 10, 2007 7.460 7.469 7.011 7.067 1,204,778 -0.27(-3.69%)
Sep 07, 2007 7.348 7.469 7.292 7.338 1,662,456 +0.27(+3.83%)
Sep 06, 2007 6.731 7.205 6.694 7.067 2,002,322 +0.59(+9.08%)
Sep 05, 2007 6.377 6.507 6.377 6.479 887,731 +0.05(+0.73%)
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.