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: 4:10 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 (%)
Sep 30, 2013 4.720 4.870 4.700 4.750 6,658,686 -0.02(-0.42%)
Sep 27, 2013 4.920 4.965 4.760 4.770 6,293,551 -0.06(-1.24%)
Sep 26, 2013 4.950 4.980 4.750 4.830 6,824,092 -0.06(-1.23%)
Sep 25, 2013 4.895 5.080 4.850 4.890 7,998,464 +0.03(+0.62%)
Sep 24, 2013 4.800 5.010 4.662 4.860 11,758,506 +0.01(+0.21%)
Sep 23, 2013 5.080 5.200 4.830 4.850 10,303,288 -0.25(-4.90%)
Sep 20, 2013 5.620 5.650 5.080 5.100 31,531,896 -0.69(-11.92%)
Sep 19, 2013 6.050 6.100 5.625 5.790 12,227,128 -0.10(-1.70%)
Sep 18, 2013 5.320 6.040 5.200 5.890 15,848,642 +0.52(+9.68%)
Sep 17, 2013 5.240 5.410 5.220 5.370 9,125,269 +0.20(+3.87%)
Sep 16, 2013 5.220 5.330 5.082 5.170 10,443,787 -0.20(-3.72%)
Sep 13, 2013 5.140 5.370 5.130 5.370 6,962,536 +0.19(+3.67%)
Sep 12, 2013 5.330 5.400 5.170 5.180 7,938,657 -0.38(-6.83%)
Sep 11, 2013 5.660 5.700 5.430 5.560 8,371,632 -0.06(-1.07%)
Sep 10, 2013 5.750 5.770 5.570 5.620 7,876,763 -0.27(-4.58%)
Sep 09, 2013 5.960 6.040 5.840 5.890 4,978,399 -0.06(-1.01%)
Sep 06, 2013 5.940 6.070 5.920 5.950 7,334,344 +0.11(+1.88%)
Sep 05, 2013 6.070 6.070 5.760 5.840 7,157,103 -0.26(-4.26%)
Sep 04, 2013 5.950 6.100 5.880 6.100 6,469,030 +0.06(+0.99%)
Sep 03, 2013 6.190 6.230 5.990 6.040 6,679,788 +0.02(+0.33%)
Aug 30, 2013 5.990 6.250 5.920 6.020 6,632,422 -0.15(-2.43%)
Aug 29, 2013 6.060 6.260 5.860 6.170 12,117,105 +0.01(+0.16%)
Aug 28, 2013 6.520 6.750 6.080 6.160 11,407,363 -0.27(-4.20%)
Aug 27, 2013 7.010 7.080 6.405 6.430 16,297,245 -0.36(-5.30%)
Aug 26, 2013 6.810 7.000 6.750 6.790 10,975,620 +0.08(+1.19%)
Aug 23, 2013 6.310 6.790 6.300 6.710 9,449,212 +0.36(+5.67%)
Aug 22, 2013 6.360 6.540 6.250 6.350 6,690,847 +0.13(+2.09%)
Aug 21, 2013 6.380 6.460 6.200 6.220 9,687,002 -0.23(-3.57%)
Aug 20, 2013 6.120 6.520 6.070 6.450 7,673,432 +0.29(+4.71%)
Aug 19, 2013 6.310 6.360 6.130 6.160 6,670,239 -0.15(-2.38%)
Aug 16, 2013 6.580 6.710 6.145 6.310 14,108,874 -0.15(-2.32%)
Aug 15, 2013 5.750 6.500 5.700 6.460 15,671,855 +0.63(+10.81%)
Aug 14, 2013 5.470 5.870 5.400 5.830 9,790,900 +0.39(+7.17%)
Aug 13, 2013 5.420 5.600 5.310 5.440 12,309,992 +0.10(+1.87%)
Aug 12, 2013 5.300 5.400 5.270 5.340 10,469,755 +0.33(+6.59%)
Aug 09, 2013 5.000 5.120 4.840 5.010 8,019,745 +0.01(+0.20%)
Aug 08, 2013 4.450 5.000 4.420 5.000 9,609,915 +0.71(+16.55%)
Aug 07, 2013 4.370 4.440 4.280 4.290 4,611,848 -0.10(-2.28%)
Aug 06, 2013 4.670 4.680 4.365 4.390 5,750,926 -0.39(-8.16%)
Aug 05, 2013 4.810 4.910 4.730 4.780 2,849,927 -0.03(-0.62%)
Aug 02, 2013 4.980 5.082 4.790 4.810 5,884,474 -0.21(-4.18%)
Aug 01, 2013 5.230 5.230 4.970 5.020 6,180,160 -0.16(-3.09%)
Jul 31, 2013 5.260 5.330 5.040 5.180 7,078,397 -0.08(-1.52%)
Jul 30, 2013 5.280 5.350 5.150 5.260 4,731,433 -0.01(-0.19%)
Jul 29, 2013 5.360 5.410 5.230 5.270 4,503,785 -0.07(-1.31%)
Jul 26, 2013 5.230 5.350 5.110 5.340 6,671,875 +0.02(+0.38%)
Jul 25, 2013 5.160 5.430 5.130 5.320 6,983,684 +0.17(+3.30%)
Jul 24, 2013 5.480 5.480 5.020 5.150 10,016,435 -0.29(-5.33%)
Jul 23, 2013 5.090 5.475 5.000 5.440 10,947,846 +0.35(+6.88%)
Jul 22, 2013 4.940 5.130 4.860 5.090 10,161,530 +0.40(+8.53%)
Jul 19, 2013 4.510 4.700 4.460 4.690 4,134,277 +0.25(+5.63%)
Jul 18, 2013 4.470 4.530 4.340 4.440 4,028,379 +0.02(+0.34%)
Jul 17, 2013 4.735 4.820 4.420 4.425 7,627,920 -0.25(-5.25%)
Jul 16, 2013 4.420 4.680 4.360 4.670 6,178,813 +0.32(+7.36%)
Jul 15, 2013 4.300 4.420 4.290 4.350 3,126,642 +0.02(+0.46%)
Jul 12, 2013 4.370 4.440 4.260 4.330 5,481,812 -0.08(-1.81%)
Jul 11, 2013 4.265 4.410 4.200 4.410 6,707,985 +0.39(+9.70%)
Jul 10, 2013 4.000 4.090 3.950 4.020 4,858,343 +0.07(+1.77%)
Jul 09, 2013 4.000 3.990 3.920 3.950 3,981,796 +0.03(+0.77%)
Jul 08, 2013 4.050 4.100 3.900 3.920 3,388,366 -0.07(-1.75%)
Jul 05, 2013 3.910 4.000 3.850 3.990 5,367,635 -0.04(-0.99%)
Jul 03, 2013 4.060 4.110 4.000 4.030 4,280,929 +0.00(+0.00%)
Jul 02, 2013 4.310 4.400 3.965 4.030 9,021,079 -0.38(-8.62%)
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.