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

IAMGOLD Corporation (NY: IAG )

4.400 -0.080 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 7.002 7.133 7.002 7.002 384,098 -0.07(-1.06%)
Oct 30, 2003 7.133 7.226 7.049 7.077 426,942 -0.03(-0.39%)
Oct 29, 2003 6.741 7.161 6.722 7.105 671,903 +0.46(+6.88%)
Oct 28, 2003 6.815 6.815 6.489 6.647 703,501 -0.17(-2.47%)
Oct 27, 2003 6.769 6.881 6.694 6.815 435,939 +0.18(+2.67%)
Oct 24, 2003 6.433 6.787 6.395 6.638 509,310 +0.21(+3.34%)
Oct 23, 2003 6.489 6.507 6.395 6.423 463,145 -0.02(-0.29%)
Oct 22, 2003 6.470 6.470 6.358 6.442 448,150 +0.13(+2.07%)
Oct 21, 2003 6.209 6.339 6.171 6.311 435,618 +0.22(+3.68%)
Oct 20, 2003 6.059 6.143 6.022 6.087 222,896 +0.12(+2.03%)
Oct 17, 2003 5.947 5.994 5.882 5.966 160,130 -0.07(-1.08%)
Oct 16, 2003 5.994 6.097 5.975 6.031 155,631 +0.04(+0.62%)
Oct 15, 2003 5.956 6.031 5.900 5.994 236,178 +0.04(+0.63%)
Oct 14, 2003 5.910 5.994 5.891 5.956 217,327 -0.06(-0.93%)
Oct 13, 2003 5.854 6.012 5.816 6.012 195,155 +0.17(+2.88%)
Oct 10, 2003 5.835 5.872 5.798 5.844 128,746 +0.07(+1.29%)
Oct 09, 2003 5.648 5.770 5.620 5.770 257,707 -0.06(-0.96%)
Oct 08, 2003 5.779 5.872 5.779 5.826 285,342 -0.04(-0.64%)
Oct 07, 2003 5.788 5.928 5.788 5.863 196,226 +0.15(+2.61%)
Oct 06, 2003 5.779 5.826 5.751 5.714 239,070 -0.01(-0.16%)
Oct 03, 2003 5.835 5.872 5.602 5.723 826,464 -0.14(-2.39%)
Oct 02, 2003 5.695 5.872 5.695 5.863 362,354 +0.08(+1.45%)
Oct 01, 2003 5.788 5.844 5.611 5.779 479,426 -0.02(-0.32%)
Sep 30, 2003 5.788 5.882 5.723 5.798 430,262 +0.18(+3.16%)
Sep 29, 2003 5.555 5.742 5.499 5.620 317,153 +0.07(+1.18%)
Sep 26, 2003 5.742 5.742 5.508 5.555 626,917 -0.24(-4.19%)
Sep 25, 2003 6.022 6.190 5.891 5.798 829,891 -0.22(-3.72%)
Sep 24, 2003 5.835 5.956 5.816 6.022 800,864 +0.26(+4.54%)
Sep 23, 2003 5.807 5.816 5.742 5.760 304,193 -0.10(-1.75%)
Sep 22, 2003 5.854 5.882 5.742 5.863 682,400 +0.09(+1.62%)
Sep 19, 2003 5.424 5.770 5.424 5.770 555,046 +0.45(+8.42%)
Sep 18, 2003 5.592 5.592 5.340 5.322 540,050 -0.19(-3.39%)
Sep 17, 2003 5.490 5.508 5.490 5.508 235,000 +0.00(+0.00%)
Sep 16, 2003 5.471 5.546 5.471 5.508 223,003 -0.07(-1.17%)
Sep 15, 2003 5.555 5.592 5.452 5.574 343,288 -0.13(-2.29%)
Sep 12, 2003 5.648 5.788 5.648 5.704 635,379 -0.01(-0.16%)
Sep 11, 2003 5.695 5.770 5.555 5.714 532,231 -0.07(-1.29%)
Sep 10, 2003 5.928 5.928 5.667 5.788 414,303 -0.07(-1.12%)
Sep 09, 2003 5.928 5.966 5.807 5.854 606,566 +0.14(+2.45%)
Sep 08, 2003 5.732 5.779 5.639 5.714 254,280 -0.02(-0.33%)
Sep 05, 2003 5.686 5.807 5.648 5.732 730,278 +0.08(+1.49%)
Sep 04, 2003 5.546 5.648 5.406 5.648 433,690 +0.10(+1.85%)
Sep 03, 2003 5.303 5.574 5.182 5.546 436,367 +0.22(+4.21%)
Sep 02, 2003 5.452 5.452 5.322 5.322 339,004 -0.13(-2.40%)
Aug 29, 2003 5.583 5.592 5.452 5.452 412,375 -0.04(-0.68%)
Aug 28, 2003 5.490 5.536 5.387 5.490 374,029 -0.06(-1.01%)
Aug 27, 2003 5.462 5.546 5.378 5.546 1,058,893 +0.16(+2.95%)
Aug 26, 2003 5.434 5.443 5.303 5.387 452,434 -0.07(-1.37%)
Aug 25, 2003 5.415 5.555 5.387 5.462 734,027 +0.10(+1.92%)
Aug 22, 2003 5.396 5.415 5.256 5.359 349,287 -0.01(-0.17%)
Aug 21, 2003 5.312 5.452 5.228 5.368 632,379 +0.03(+0.52%)
Aug 20, 2003 5.163 5.340 5.154 5.340 756,949 +0.21(+4.00%)
Aug 19, 2003 5.023 5.135 4.948 5.135 291,340 +0.11(+2.23%)
Aug 18, 2003 5.154 5.172 4.911 5.023 388,489 -0.21(-4.10%)
Aug 15, 2003 4.948 5.238 4.948 5.238 57,625 +0.23(+4.66%)
Aug 14, 2003 5.060 5.200 4.948 5.004 664,084 +0.01(+0.19%)
Aug 13, 2003 4.892 5.060 4.799 4.995 335,148 +0.11(+2.29%)
Aug 12, 2003 4.976 4.986 4.883 4.883 246,139 -0.10(-2.06%)
Aug 11, 2003 4.995 5.060 4.948 4.986 527,947 +0.11(+2.30%)
Aug 08, 2003 4.771 4.986 4.715 4.873 513,594 +0.16(+3.37%)
Aug 07, 2003 4.789 4.789 4.696 4.715 129,068 -0.07(-1.56%)
Aug 06, 2003 4.799 4.836 4.715 4.789 202,974 +0.02(+0.39%)
Aug 05, 2003 4.780 4.836 4.668 4.771 103,897 -0.09(-1.92%)
Aug 04, 2003 4.668 4.864 4.668 4.864 81,082 +0.24(+5.25%)
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.