Skip to main content

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

Historical Prices

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.