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

IAMGOLD Corporation (NY: IAG )

5.480 +0.170 (+3.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 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%)
Sep 02, 2003 5.371 5.371 5.243 5.243 344,109 -0.13(-2.40%)
Aug 29, 2003 5.500 5.509 5.371 5.371 418,585 -0.04(-0.68%)
Aug 28, 2003 5.408 5.454 5.307 5.408 379,662 -0.06(-1.01%)
Aug 27, 2003 5.381 5.463 5.298 5.463 1,074,840 +0.16(+2.95%)
Aug 26, 2003 5.353 5.362 5.224 5.307 459,248 -0.07(-1.37%)
Aug 25, 2003 5.335 5.473 5.307 5.381 745,082 +0.10(+1.92%)
Aug 22, 2003 5.316 5.335 5.178 5.279 354,547 -0.01(-0.17%)
Aug 21, 2003 5.233 5.371 5.151 5.289 641,903 +0.03(+0.52%)
Aug 20, 2003 5.086 5.261 5.077 5.261 768,349 +0.20(+4.00%)
Aug 19, 2003 4.948 5.059 4.875 5.059 295,727 +0.11(+2.23%)
Aug 18, 2003 5.077 5.095 4.838 4.948 394,340 -0.21(-4.10%)
Aug 15, 2003 4.875 5.160 4.875 5.160 58,493 +0.23(+4.66%)
Aug 14, 2003 4.985 5.123 4.875 4.930 674,085 +0.01(+0.19%)
Aug 13, 2003 4.820 4.985 4.728 4.921 340,195 +0.11(+2.29%)
Aug 12, 2003 4.902 4.912 4.810 4.810 249,846 -0.10(-2.06%)
Aug 11, 2003 4.921 4.985 4.875 4.912 535,898 +0.11(+2.30%)
Aug 08, 2003 4.700 4.912 4.645 4.801 521,329 +0.16(+3.37%)
Aug 07, 2003 4.718 4.718 4.626 4.645 131,011 -0.07(-1.56%)
Aug 06, 2003 4.728 4.764 4.645 4.718 206,031 +0.02(+0.39%)
Aug 05, 2003 4.709 4.764 4.599 4.700 105,461 -0.09(-1.92%)
Aug 04, 2003 4.599 4.792 4.599 4.792 82,303 +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.