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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 5.583 5.658 5.508 5.518 1,363,176 -0.02(-0.34%)
May 29, 2008 5.555 5.658 5.499 5.536 1,286,781 -0.07(-1.33%)
May 28, 2008 5.564 5.695 5.546 5.611 1,657,431 -0.01(-0.17%)
May 27, 2008 5.648 5.798 5.546 5.620 1,556,346 -0.21(-3.53%)
May 26, 2008 5.928 5.964 5.807 5.826 0 +0.00(+0.00%)
May 23, 2008 5.928 5.964 5.807 5.826 1,140,253 -0.05(-0.79%)
May 22, 2008 5.938 6.059 5.760 5.872 1,570,701 -0.11(-1.87%)
May 21, 2008 6.106 6.143 5.947 5.984 1,485,104 -0.11(-1.84%)
May 20, 2008 5.994 6.097 5.984 6.097 1,175,256 +0.15(+2.51%)
May 19, 2008 6.040 6.143 5.928 5.947 1,097,277 -0.04(-0.62%)
May 16, 2008 5.863 6.237 5.863 5.984 2,619,390 +0.16(+2.72%)
May 15, 2008 5.779 5.826 5.695 5.826 1,643,225 +0.21(+3.65%)
May 14, 2008 5.686 5.826 5.611 5.620 1,891,013 -0.06(-0.99%)
May 13, 2008 5.602 5.826 5.583 5.676 1,801,911 +0.00(+0.00%)
May 12, 2008 5.714 5.835 5.639 5.676 1,357,653 -0.04(-0.65%)
May 09, 2008 5.882 5.882 5.592 5.714 1,343,489 +0.00(+0.00%)
May 08, 2008 5.462 5.742 5.424 5.714 3,079,949 +0.25(+4.62%)
May 07, 2008 5.639 5.648 5.415 5.462 2,506,157 -0.15(-2.66%)
May 06, 2008 5.480 5.667 5.462 5.611 1,097,020 +0.16(+2.91%)
May 05, 2008 5.630 5.695 5.452 5.452 2,390,876 -0.08(-1.52%)
May 02, 2008 5.471 5.616 5.443 5.536 1,031,152 +0.05(+0.85%)
May 01, 2008 5.518 5.555 5.406 5.490 2,574,934 -0.09(-1.67%)
Apr 30, 2008 5.574 5.695 5.462 5.583 1,822,455 +0.10(+1.87%)
Apr 29, 2008 5.406 5.564 5.387 5.480 2,035,300 -0.02(-0.34%)
Apr 28, 2008 5.536 5.611 5.499 5.499 1,715,145 +0.02(+0.34%)
Apr 25, 2008 5.630 5.714 5.354 5.480 2,726,162 +0.12(+2.26%)
Apr 24, 2008 5.676 5.695 5.331 5.359 2,948,810 -0.38(-6.67%)
Apr 23, 2008 6.012 6.040 5.620 5.742 2,067,215 -0.34(-5.53%)
Apr 22, 2008 6.115 6.265 6.059 6.078 1,660,895 -0.16(-2.54%)
Apr 21, 2008 6.591 6.601 6.097 6.237 2,769,998 -0.39(-5.92%)
Apr 18, 2008 6.713 6.834 6.601 6.629 2,244,439 -0.24(-3.53%)
Apr 17, 2008 6.806 6.881 6.787 6.871 913,746 -0.03(-0.41%)
Apr 16, 2008 6.797 6.927 6.759 6.899 2,717,531 +0.29(+4.38%)
Apr 15, 2008 6.629 6.694 6.498 6.610 1,101,414 -0.01(-0.14%)
Apr 14, 2008 6.610 6.741 6.535 6.619 1,617,485 -0.07(-0.98%)
Apr 11, 2008 6.871 6.871 6.554 6.685 1,829,136 -0.23(-3.37%)
Apr 10, 2008 6.937 7.002 6.713 6.918 1,437,636 +0.02(+0.27%)
Apr 09, 2008 6.899 7.021 6.797 6.899 1,027,724 +0.07(+0.96%)
Apr 08, 2008 6.862 6.965 6.787 6.834 1,045,633 -0.17(-2.40%)
Apr 07, 2008 7.049 7.133 6.946 7.002 1,300,638 +0.01(+0.13%)
Apr 04, 2008 6.871 7.016 6.862 6.993 1,563,713 +0.08(+1.22%)
Apr 03, 2008 6.843 7.002 6.815 6.909 833,854 +0.06(+0.82%)
Apr 02, 2008 6.787 6.918 6.741 6.853 1,678,287 +0.11(+1.66%)
Apr 01, 2008 6.741 6.862 6.666 6.741 1,774,638 -0.10(-1.50%)
Mar 31, 2008 6.927 7.273 6.778 6.843 1,762,457 -0.39(-5.42%)
Mar 28, 2008 6.937 7.301 6.741 7.236 2,311,235 -0.03(-0.39%)
Mar 27, 2008 7.254 7.376 7.105 7.264 1,389,887 -0.07(-1.02%)
Mar 26, 2008 7.077 7.460 7.077 7.338 1,726,763 +0.29(+4.11%)
Mar 25, 2008 6.853 7.208 6.853 7.049 1,561,174 +0.30(+4.43%)
Mar 24, 2008 6.825 6.983 6.741 6.750 1,657,756 -0.07(-0.96%)
Mar 21, 2008 6.741 6.946 6.675 6.815 4,979,577 +0.00(+0.00%)
Mar 20, 2008 6.741 6.946 6.675 6.815 4,979,577 -0.09(-1.35%)
Mar 19, 2008 7.170 7.208 6.843 6.909 3,574,331 -0.37(-5.13%)
Mar 18, 2008 7.786 7.870 7.236 7.282 1,892,337 -0.45(-5.80%)
Mar 17, 2008 7.786 8.085 7.656 7.730 2,613,854 -0.06(-0.72%)
Mar 14, 2008 7.796 7.973 7.674 7.786 1,847,678 +0.03(+0.36%)
Mar 13, 2008 7.376 7.833 7.357 7.758 2,351,076 +0.48(+6.54%)
Mar 12, 2008 7.226 7.338 7.133 7.282 1,007,574 +0.18(+2.50%)
Mar 11, 2008 7.198 7.198 7.049 7.105 1,761,456 +0.00(+0.00%)
Mar 10, 2008 7.245 7.404 7.058 7.105 1,362,581 -0.21(-2.93%)
Mar 07, 2008 7.478 7.525 7.236 7.320 1,749,212 -0.16(-2.12%)
Mar 06, 2008 7.628 7.656 7.450 7.478 1,663,401 -0.21(-2.67%)
Mar 05, 2008 7.581 7.749 7.525 7.684 1,499,979 +0.18(+2.36%)
Mar 04, 2008 7.674 7.749 7.376 7.506 2,060,147 -0.15(-1.95%)
Mar 03, 2008 7.646 7.796 7.600 7.656 1,244,315 +0.10(+1.36%)
Feb 29, 2008 7.917 7.917 7.478 7.553 1,467,368 -0.34(-4.26%)
Feb 28, 2008 7.712 7.917 7.656 7.889 1,638,616 +0.17(+2.18%)
Feb 27, 2008 7.404 7.898 7.402 7.721 2,813,907 +0.47(+6.43%)
Feb 26, 2008 6.974 7.357 6.974 7.254 1,484,382 +0.28(+4.02%)
Feb 25, 2008 6.881 6.993 6.750 6.974 1,070,765 +0.18(+2.61%)
Feb 22, 2008 7.002 7.105 6.731 6.797 2,177,658 -0.17(-2.41%)
Feb 21, 2008 7.198 7.245 6.918 6.965 1,387,028 -0.07(-1.06%)
Feb 20, 2008 6.787 7.077 6.694 7.039 2,052,392 +0.21(+3.15%)
Feb 19, 2008 6.918 6.918 6.713 6.825 2,512,094 +0.16(+2.38%)
Feb 18, 2008 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Feb 15, 2008 6.759 6.825 6.619 6.666 972,162 -0.06(-0.83%)
Feb 14, 2008 6.834 6.862 6.685 6.722 1,030,956 -0.07(-1.10%)
Feb 13, 2008 6.666 6.862 6.638 6.797 1,395,434 +0.13(+1.96%)
Feb 12, 2008 7.039 7.095 6.629 6.666 1,667,566 -0.30(-4.29%)
Feb 11, 2008 6.974 7.077 6.834 6.965 1,174,581 +0.04(+0.54%)
Feb 08, 2008 6.974 7.180 6.890 6.927 1,661,669 +0.07(+1.09%)
Feb 07, 2008 7.105 7.152 6.787 6.853 1,763,665 -0.30(-4.18%)
Feb 06, 2008 7.049 7.273 7.049 7.152 1,652,905 +0.11(+1.59%)
Feb 05, 2008 7.058 7.170 7.002 7.039 1,251,327 -0.19(-2.58%)
Feb 04, 2008 7.338 7.338 7.152 7.226 1,608,142 -0.15(-2.03%)
Feb 01, 2008 7.581 7.590 7.133 7.376 2,244,370 -0.05(-0.63%)
Jan 31, 2008 8.291 8.291 7.376 7.422 4,770,767 -1.14(-13.30%)
Jan 30, 2008 8.869 8.869 8.356 8.561 2,198,244 -0.29(-3.27%)
Jan 29, 2008 8.907 8.916 8.748 8.851 1,137,117 +0.03(+0.32%)
Jan 28, 2008 8.599 8.851 8.589 8.823 1,454,701 +0.22(+2.61%)
Jan 25, 2008 8.963 9.075 8.524 8.599 2,238,100 -0.04(-0.43%)
Jan 24, 2008 8.543 8.785 8.496 8.636 2,189,335 +0.42(+5.11%)
Jan 23, 2008 8.104 8.543 7.786 8.216 2,268,691 -0.06(-0.68%)
Jan 22, 2008 7.376 8.291 7.282 8.272 2,896,411 +0.15(+1.84%)
Jan 21, 2008 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Jan 18, 2008 8.262 8.524 7.964 8.122 1,865,516 -0.02(-0.23%)
Jan 17, 2008 8.468 8.617 8.132 8.141 1,377,983 -0.28(-3.33%)
Jan 16, 2008 8.356 8.599 8.085 8.421 1,895,277 -0.11(-1.31%)
Jan 15, 2008 9.009 9.280 8.431 8.533 2,167,885 -0.61(-6.64%)
Jan 14, 2008 9.168 9.402 9.037 9.140 1,772,173 +0.07(+0.72%)
Jan 11, 2008 9.028 9.159 8.888 9.075 1,620,793 +0.00(+0.00%)
Jan 10, 2008 8.673 9.215 8.636 9.075 2,540,857 +0.24(+2.75%)
Jan 09, 2008 8.440 8.832 8.403 8.832 1,916,766 +0.31(+3.61%)
Jan 08, 2008 8.309 8.692 8.309 8.524 1,832,770 +0.51(+6.41%)
Jan 07, 2008 8.141 8.337 7.964 8.010 1,181,963 -0.23(-2.83%)
Jan 04, 2008 8.272 8.272 7.973 8.244 1,131,300 +0.05(+0.57%)
Jan 03, 2008 7.992 8.459 7.992 8.197 1,825,648 +0.15(+1.86%)
Jan 02, 2008 7.656 8.094 7.656 8.048 1,958,050 +0.49(+6.42%)
Jan 01, 2008 7.562 7.562 7.562 7.562 0 +0.00(+0.00%)
Dec 31, 2007 7.600 7.665 7.460 7.562 696,379 -0.05(-0.61%)
Dec 28, 2007 7.628 7.702 7.581 7.609 693,894 +0.05(+0.62%)
Dec 27, 2007 7.824 7.833 7.516 7.562 800,091 -0.19(-2.41%)
Dec 26, 2007 7.637 7.908 7.581 7.749 568,501 +0.21(+2.85%)
Dec 24, 2007 7.702 7.740 7.534 7.534 444,099 -0.09(-1.22%)
Dec 21, 2007 7.469 7.628 7.413 7.628 1,642,503 +0.26(+3.55%)
Dec 20, 2007 7.385 7.413 7.282 7.366 798,829 -0.08(-1.13%)
Dec 19, 2007 7.450 7.600 7.348 7.450 820,764 -0.07(-0.87%)
Dec 18, 2007 7.310 7.628 7.282 7.516 1,099,918 +0.25(+3.47%)
Dec 17, 2007 7.758 7.758 7.189 7.264 1,833,087 -0.51(-6.60%)
Dec 14, 2007 7.880 8.057 7.758 7.777 516,112 -0.30(-3.70%)
Dec 13, 2007 8.122 8.122 7.926 8.076 802,624 -0.07(-0.80%)
Dec 12, 2007 7.973 8.188 7.973 8.141 946,106 +0.28(+3.56%)
Dec 11, 2007 8.029 8.169 7.861 7.861 826,678 -0.21(-2.66%)
Dec 10, 2007 8.066 8.104 8.010 8.076 759,035 +0.03(+0.35%)
Dec 07, 2007 8.225 8.244 7.992 8.048 710,720 -0.19(-2.27%)
Dec 06, 2007 7.964 8.291 7.880 8.234 905,222 +0.32(+4.01%)
Dec 05, 2007 7.889 8.057 7.842 7.917 688,827 +0.04(+0.47%)
Dec 04, 2007 8.038 8.094 7.824 7.880 861,948 -0.15(-1.86%)
Dec 03, 2007 8.057 8.122 7.926 8.029 637,414 +0.03(+0.35%)
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%)
Sep 04, 2007 6.246 6.526 6.246 6.433 1,242,588 +0.26(+4.24%)
Aug 31, 2007 6.321 6.330 6.162 6.171 1,208,527 +0.10(+1.69%)
Aug 30, 2007 6.246 6.321 6.022 6.069 1,522,039 -0.26(-4.13%)
Aug 29, 2007 6.451 6.470 6.227 6.330 1,380,546 -0.03(-0.44%)
Aug 28, 2007 6.442 6.470 6.293 6.358 984,666 -0.17(-2.58%)
Aug 27, 2007 6.703 6.703 6.526 6.526 1,359,070 -0.19(-2.78%)
Aug 24, 2007 6.685 6.806 6.647 6.713 1,102,701 +0.03(+0.42%)
Aug 23, 2007 6.918 6.918 6.666 6.685 814,574 -0.07(-1.10%)
Aug 22, 2007 6.647 6.901 6.619 6.759 1,201,243 +0.20(+2.99%)
Aug 21, 2007 6.638 6.675 6.535 6.563 653,320 -0.04(-0.57%)
Aug 20, 2007 6.545 6.787 6.489 6.601 1,362,980 +0.11(+1.73%)
Aug 17, 2007 6.806 6.974 6.377 6.489 1,774,644 +0.03(+0.43%)
Aug 16, 2007 6.843 6.909 5.994 6.461 3,185,678 -0.68(-9.54%)
Aug 15, 2007 7.562 7.730 7.095 7.142 2,187,362 -0.87(-10.84%)
Aug 14, 2007 8.141 8.225 8.001 8.010 1,415,785 -0.27(-3.27%)
Aug 13, 2007 8.300 8.333 8.188 8.281 1,022,369 -0.15(-1.77%)
Aug 10, 2007 8.300 8.627 8.160 8.431 1,984,327 +0.11(+1.35%)
Aug 09, 2007 8.001 8.468 7.936 8.319 2,188,266 -0.03(-0.34%)
Aug 08, 2007 8.160 8.375 8.160 8.347 1,620,420 +0.25(+3.11%)
Aug 07, 2007 7.880 8.094 7.870 8.094 788,546 +0.02(+0.23%)
Aug 06, 2007 7.889 8.113 7.385 8.076 834,390 +0.05(+0.58%)
Aug 03, 2007 8.122 8.141 7.964 8.029 814,896 +0.07(+0.82%)
Aug 02, 2007 7.824 7.992 7.721 7.964 1,028,260 +0.26(+3.39%)
Aug 01, 2007 7.758 7.796 7.590 7.702 911,402 -0.04(-0.48%)
Jul 31, 2007 7.842 7.945 7.665 7.740 984,987 +0.02(+0.24%)
Jul 30, 2007 7.646 7.750 7.609 7.721 703,929 +0.07(+0.85%)
Jul 27, 2007 7.805 7.852 7.572 7.656 1,070,140 -0.15(-1.91%)
Jul 26, 2007 7.889 7.889 7.544 7.805 1,426,828 -0.21(-2.68%)
Jul 25, 2007 7.833 8.048 7.628 8.020 1,314,887 +0.03(+0.35%)
Jul 24, 2007 8.216 8.356 7.908 7.992 966,885 -0.20(-2.39%)
Jul 23, 2007 8.225 8.234 8.029 8.188 908,403 +0.05(+0.57%)
Jul 20, 2007 8.225 8.253 8.076 8.141 1,385,901 -0.06(-0.68%)
Jul 19, 2007 7.992 8.291 7.992 8.197 1,687,283 +0.25(+3.17%)
Jul 18, 2007 7.702 7.945 7.674 7.945 1,208,312 +0.25(+3.28%)
Jul 17, 2007 7.730 7.824 7.646 7.693 772,908 -0.03(-0.36%)
Jul 16, 2007 7.796 7.889 7.628 7.721 994,091 -0.11(-1.43%)
Jul 13, 2007 7.880 7.954 7.749 7.833 1,056,323 -0.02(-0.24%)
Jul 12, 2007 7.852 7.954 7.805 7.852 1,379,946 +0.12(+1.57%)
Jul 11, 2007 7.777 7.814 7.665 7.730 1,101,459 -0.07(-0.84%)
Jul 10, 2007 7.814 7.973 7.749 7.796 2,118,269 +0.07(+0.97%)
Jul 09, 2007 7.441 7.805 7.385 7.721 1,918,883 +0.39(+5.35%)
Jul 06, 2007 7.217 7.441 7.189 7.329 2,009,231 +0.12(+1.68%)
Jul 05, 2007 7.282 7.282 7.105 7.208 769,481 +0.09(+1.31%)
Jul 03, 2007 7.236 7.254 7.077 7.114 436,475 +0.01(+0.13%)
Jul 02, 2007 7.226 7.254 7.077 7.105 555,474 -0.05(-0.65%)
Jun 29, 2007 7.152 7.180 7.067 7.152 779,121 +0.07(+0.92%)
Jun 28, 2007 7.254 7.226 6.983 7.086 1,286,074 +0.20(+2.85%)
Jun 27, 2007 6.769 6.927 6.713 6.890 1,039,185 +0.12(+1.79%)
Jun 26, 2007 6.983 7.049 6.741 6.769 1,157,221 -0.29(-4.10%)
Jun 25, 2007 7.152 7.217 7.028 7.058 864,488 -0.19(-2.58%)
Jun 22, 2007 7.208 7.329 7.142 7.245 972,669 +0.08(+1.17%)
Jun 21, 2007 7.208 7.282 7.030 7.161 1,157,756 -0.05(-0.65%)
Jun 20, 2007 7.320 7.338 7.198 7.208 1,130,122 -0.11(-1.53%)
Jun 19, 2007 7.095 7.581 7.039 7.320 2,576,220 +0.22(+3.16%)
Jun 18, 2007 7.105 7.114 7.039 7.095 648,874 +0.02(+0.26%)
Jun 15, 2007 6.974 7.114 6.927 7.077 2,362,963 +0.20(+2.85%)
Jun 14, 2007 6.769 6.909 6.759 6.881 781,049 +0.12(+1.80%)
Jun 13, 2007 6.853 6.881 6.675 6.759 693,861 +0.01(+0.14%)
Jun 12, 2007 6.927 6.937 6.741 6.750 733,278 -0.24(-3.47%)
Jun 11, 2007 7.030 7.086 6.918 6.993 1,100,559 +0.06(+0.81%)
Jun 08, 2007 6.825 7.086 6.825 6.937 1,272,150 +0.02(+0.27%)
Jun 07, 2007 6.918 6.974 6.582 6.918 1,669,316 +0.00(+0.00%)
Jun 06, 2007 7.002 7.067 6.909 6.918 645,691 -0.20(-2.76%)
Jun 05, 2007 7.161 7.161 6.993 7.114 994,909 -0.06(-0.78%)
Jun 04, 2007 7.161 7.282 7.067 7.170 1,159,084 +0.01(+0.13%)
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.