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

IAMGOLD Corporation (NY: IAG )

5.500 +0.030 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 28, 2003 7.423 7.680 7.404 7.680 184,286 +0.29(+3.98%)
Nov 26, 2003 7.128 7.423 7.128 7.386 556,446 +0.29(+4.15%)
Nov 25, 2003 6.907 7.220 6.907 7.091 323,452 +0.18(+2.66%)
Nov 24, 2003 7.119 7.119 6.843 6.907 802,705 -0.33(-4.57%)
Nov 21, 2003 7.294 7.294 7.183 7.239 216,142 -0.06(-0.76%)
Nov 20, 2003 7.367 7.496 7.174 7.294 326,496 -0.06(-0.75%)
Nov 19, 2003 7.514 7.514 7.321 7.349 275,287 -0.12(-1.60%)
Nov 18, 2003 7.367 7.533 7.358 7.468 493,169 +0.12(+1.63%)
Nov 17, 2003 7.349 7.349 7.082 7.349 389,447 +0.03(+0.38%)
Nov 14, 2003 6.549 7.459 6.549 7.321 506,542 -0.04(-0.50%)
Nov 13, 2003 7.560 7.616 7.266 7.358 571,885 -0.14(-1.84%)
Nov 12, 2003 7.137 7.560 7.137 7.496 457,291 +0.42(+5.98%)
Nov 11, 2003 7.045 7.091 7.009 7.073 257,457 +0.10(+1.45%)
Nov 10, 2003 7.082 7.211 7.036 6.972 347,154 -0.02(-0.26%)
Nov 07, 2003 6.779 7.018 6.742 6.990 375,857 +0.12(+1.74%)
Nov 06, 2003 6.898 6.981 6.825 6.871 287,791 -0.12(-1.71%)
Nov 05, 2003 6.668 6.834 6.861 6.990 309,427 +0.08(+1.20%)
Nov 04, 2003 6.668 6.972 6.668 6.907 391,800 +0.30(+4.60%)
Nov 03, 2003 6.898 6.935 6.457 6.604 616,937 -0.29(-4.27%)
Oct 31, 2003 6.898 7.027 6.898 6.898 389,882 -0.07(-1.06%)
Oct 30, 2003 7.027 7.119 6.944 6.972 433,371 -0.03(-0.39%)
Oct 29, 2003 6.641 7.055 6.622 6.999 682,022 +0.45(+6.88%)
Oct 28, 2003 6.714 6.714 6.392 6.549 714,096 -0.17(-2.47%)
Oct 27, 2003 6.668 6.779 6.595 6.714 442,504 +0.17(+2.67%)
Oct 24, 2003 6.337 6.687 6.300 6.540 516,980 +0.21(+3.34%)
Oct 23, 2003 6.392 6.411 6.300 6.328 470,120 -0.02(-0.29%)
Oct 22, 2003 6.374 6.374 6.264 6.346 454,899 +0.13(+2.07%)
Oct 21, 2003 6.116 6.245 6.080 6.218 442,178 +0.22(+3.68%)
Oct 20, 2003 5.969 6.052 5.932 5.997 226,253 +0.12(+2.03%)
Oct 17, 2003 5.859 5.905 5.795 5.877 162,541 -0.06(-1.08%)
Oct 16, 2003 5.905 6.006 5.886 5.942 157,975 +0.04(+0.62%)
Oct 15, 2003 5.868 5.942 5.813 5.905 239,735 +0.04(+0.63%)
Oct 14, 2003 5.822 5.905 5.804 5.868 220,600 -0.06(-0.93%)
Oct 13, 2003 5.767 5.923 5.730 5.923 198,094 +0.17(+2.88%)
Oct 10, 2003 5.749 5.785 5.712 5.758 130,685 +0.07(+1.29%)
Oct 09, 2003 5.565 5.684 5.537 5.684 261,588 -0.06(-0.96%)
Oct 08, 2003 5.693 5.785 5.693 5.739 289,639 -0.04(-0.64%)
Oct 07, 2003 5.703 5.840 5.703 5.776 199,181 +0.15(+2.61%)
Oct 06, 2003 5.693 5.739 5.666 5.629 242,670 -0.01(-0.16%)
Oct 03, 2003 5.749 5.785 5.519 5.638 838,910 -0.14(-2.39%)
Oct 02, 2003 5.611 5.785 5.611 5.776 367,811 +0.08(+1.45%)
Oct 01, 2003 5.703 5.758 5.528 5.693 486,646 -0.02(-0.32%)
Sep 30, 2003 5.703 5.795 5.638 5.712 436,742 +0.17(+3.16%)
Sep 29, 2003 5.473 5.657 5.417 5.537 321,930 +0.06(+1.18%)
Sep 26, 2003 5.657 5.657 5.427 5.473 636,358 -0.24(-4.19%)
Sep 25, 2003 5.932 6.098 5.804 5.712 842,389 -0.22(-3.72%)
Sep 24, 2003 5.749 5.868 5.730 5.932 812,925 +0.26(+4.54%)
Sep 23, 2003 5.721 5.730 5.657 5.675 308,774 -0.10(-1.75%)
Sep 22, 2003 5.767 5.795 5.657 5.776 692,677 +0.09(+1.62%)
Sep 19, 2003 5.344 5.684 5.344 5.684 563,405 +0.44(+8.42%)
Sep 18, 2003 5.509 5.509 5.261 5.243 548,183 -0.18(-3.39%)
Sep 17, 2003 5.408 5.427 5.408 5.427 238,539 +0.00(+0.00%)
Sep 16, 2003 5.390 5.463 5.390 5.427 226,362 -0.06(-1.17%)
Sep 15, 2003 5.473 5.509 5.371 5.491 348,458 -0.13(-2.29%)
Sep 12, 2003 5.565 5.703 5.565 5.620 644,947 -0.01(-0.16%)
Sep 11, 2003 5.611 5.684 5.473 5.629 540,247 -0.07(-1.29%)
Sep 10, 2003 5.840 5.840 5.583 5.703 420,542 -0.06(-1.12%)
Sep 09, 2003 5.840 5.877 5.721 5.767 615,701 +0.14(+2.45%)
Sep 08, 2003 5.647 5.693 5.555 5.629 258,109 -0.02(-0.33%)
Sep 05, 2003 5.601 5.721 5.565 5.647 741,276 +0.08(+1.49%)
Sep 04, 2003 5.463 5.565 5.325 5.565 440,221 +0.10(+1.85%)
Sep 03, 2003 5.224 5.491 5.105 5.463 442,939 +0.22(+4.21%)
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.