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

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 4.547 4.603 4.463 4.481 871,343 -0.05(-1.03%)
Apr 29, 2004 4.453 4.631 4.453 4.528 1,055,144 +0.02(+0.41%)
Apr 28, 2004 4.808 4.808 4.435 4.509 1,187,747 -0.40(-8.18%)
Apr 27, 2004 5.126 5.126 4.901 4.911 907,868 -0.12(-2.41%)
Apr 26, 2004 5.163 5.182 4.995 5.032 712,712 -0.14(-2.71%)
Apr 23, 2004 5.228 5.228 5.079 5.172 2,401,737 +0.00(+0.00%)
Apr 22, 2004 4.855 5.182 4.855 5.172 1,923,274 +0.35(+7.16%)
Apr 21, 2004 4.855 4.939 4.715 4.827 634,415 -0.03(-0.58%)
Apr 20, 2004 5.191 5.247 4.855 4.855 755,342 -0.48(-8.93%)
Apr 19, 2004 5.406 5.406 5.228 5.331 519,378 -0.01(-0.17%)
Apr 16, 2004 5.182 5.406 5.182 5.340 1,211,740 +0.20(+3.81%)
Apr 15, 2004 5.154 5.182 5.107 5.144 920,614 -0.01(-0.18%)
Apr 14, 2004 5.359 5.359 5.135 5.154 1,433,244 -0.25(-4.66%)
Apr 13, 2004 5.518 5.518 5.331 5.406 1,350,662 -0.25(-4.46%)
Apr 12, 2004 5.835 5.835 5.620 5.658 1,358,802 -0.18(-3.04%)
Apr 08, 2004 5.891 5.910 5.798 5.835 1,072,068 -0.13(-2.19%)
Apr 07, 2004 6.012 6.012 5.882 5.966 1,617,260 -0.03(-0.47%)
Apr 06, 2004 6.003 6.012 5.919 5.994 1,097,989 +0.07(+1.26%)
Apr 05, 2004 5.938 5.938 5.872 5.919 1,691,487 -0.04(-0.63%)
Apr 02, 2004 5.844 5.966 5.807 5.956 1,913,849 -0.01(-0.16%)
Apr 01, 2004 6.171 6.171 5.956 5.966 2,515,916 -0.12(-1.99%)
Mar 31, 2004 6.377 6.498 5.928 6.087 6,093,512 -0.63(-9.44%)
Mar 30, 2004 6.582 6.750 6.517 6.722 518,842 +0.23(+3.60%)
Mar 29, 2004 6.461 6.535 6.442 6.489 194,833 +0.04(+0.58%)
Mar 26, 2004 6.433 6.498 6.395 6.451 180,373 +0.10(+1.62%)
Mar 25, 2004 6.330 6.349 6.255 6.349 273,345 +0.04(+0.59%)
Mar 24, 2004 6.283 6.405 6.190 6.311 208,865 -0.01(-0.15%)
Mar 23, 2004 6.349 6.386 6.265 6.321 113,001 +0.00(+0.00%)
Mar 22, 2004 6.358 6.433 6.302 6.321 272,703 +0.04(+0.59%)
Mar 19, 2004 6.162 6.283 6.115 6.283 255,886 +0.03(+0.45%)
Mar 18, 2004 6.087 6.293 6.078 6.255 526,554 +0.26(+4.36%)
Mar 17, 2004 6.022 6.050 5.807 5.994 305,050 -0.06(-0.93%)
Mar 16, 2004 6.069 6.115 5.966 6.050 249,567 +0.07(+1.09%)
Mar 15, 2004 6.125 6.162 5.984 5.984 260,385 -0.08(-1.38%)
Mar 12, 2004 6.153 6.153 5.956 6.069 131,317 -0.09(-1.52%)
Mar 11, 2004 5.994 6.218 5.956 6.162 194,940 +0.09(+1.54%)
Mar 10, 2004 6.349 6.349 6.012 6.069 196,976 -0.32(-4.97%)
Mar 09, 2004 6.311 6.526 6.311 6.386 217,219 -0.02(-0.29%)
Mar 08, 2004 6.349 6.442 6.302 6.405 181,659 +0.01(+0.15%)
Mar 05, 2004 6.442 6.517 6.321 6.395 174,590 +0.07(+1.18%)
Mar 04, 2004 6.349 6.377 6.218 6.321 302,586 +0.00(+0.00%)
Mar 03, 2004 6.209 6.321 6.087 6.321 287,591 +0.04(+0.59%)
Mar 02, 2004 6.274 6.302 6.134 6.283 220,647 -0.08(-1.32%)
Mar 01, 2004 6.395 6.451 6.293 6.367 201,367 +0.07(+1.04%)
Feb 27, 2004 6.461 6.461 6.255 6.302 247,425 -0.10(-1.60%)
Feb 26, 2004 6.255 6.517 6.255 6.405 176,946 -0.01(-0.15%)
Feb 25, 2004 6.386 6.442 6.237 6.414 145,777 -0.01(-0.15%)
Feb 24, 2004 7.095 7.095 6.283 6.423 185,301 +0.20(+3.15%)
Feb 23, 2004 6.293 6.442 6.218 6.227 334,720 -0.08(-1.33%)
Feb 20, 2004 6.367 6.367 6.162 6.311 376,493 -0.02(-0.30%)
Feb 19, 2004 6.321 6.479 6.255 6.330 313,833 +0.00(+0.00%)
Feb 18, 2004 6.759 6.759 6.321 6.330 748,380 -0.49(-7.12%)
Feb 17, 2004 6.806 6.909 6.666 6.815 861,382 +0.02(+0.27%)
Feb 13, 2004 6.871 6.909 6.591 6.797 235,107 +0.01(+0.14%)
Feb 12, 2004 6.909 6.918 6.778 6.787 260,921 -0.09(-1.36%)
Feb 11, 2004 6.787 6.937 6.713 6.881 346,823 +0.15(+2.22%)
Feb 10, 2004 6.815 6.853 6.694 6.731 575,932 -0.08(-1.23%)
Feb 09, 2004 6.815 6.871 6.731 6.815 242,712 +0.01(+0.14%)
Feb 06, 2004 6.685 6.806 6.629 6.806 555,581 +0.24(+3.70%)
Feb 05, 2004 6.535 6.582 6.451 6.563 308,478 +0.09(+1.44%)
Feb 04, 2004 6.461 6.582 6.395 6.470 364,496 +0.02(+0.29%)
Feb 03, 2004 6.433 6.461 6.274 6.451 523,448 +0.19(+2.98%)
Feb 02, 2004 6.106 6.265 5.975 6.265 663,227 +0.17(+2.76%)
Jan 30, 2004 6.050 6.134 5.975 6.097 230,073 +0.05(+0.77%)
Jan 29, 2004 6.125 6.227 5.994 6.050 393,416 -0.17(-2.70%)
Jan 28, 2004 6.442 6.451 6.209 6.218 385,276 -0.04(-0.60%)
Jan 27, 2004 6.162 6.461 6.162 6.255 596,605 +0.08(+1.36%)
Jan 26, 2004 6.423 6.423 6.171 6.171 389,453 -0.20(-3.08%)
Jan 23, 2004 6.330 6.395 6.330 6.367 239,820 -0.07(-1.16%)
Jan 22, 2004 6.507 6.507 6.349 6.442 366,853 -0.03(-0.43%)
Jan 21, 2004 6.526 6.526 6.339 6.470 431,012 -0.07(-1.00%)
Jan 20, 2004 6.311 6.554 6.311 6.535 426,406 +0.37(+6.06%)
Jan 16, 2004 5.975 6.218 5.975 6.162 489,923 +0.21(+3.45%)
Jan 15, 2004 5.984 5.984 5.770 5.956 749,344 -0.12(-2.00%)
Jan 14, 2004 6.078 6.237 6.069 6.078 477,712 -0.30(-4.69%)
Jan 13, 2004 6.302 6.442 6.181 6.377 512,416 +0.05(+0.74%)
Jan 12, 2004 6.470 6.498 6.265 6.330 339,540 -0.16(-2.45%)
Jan 09, 2004 6.395 6.694 6.395 6.489 461,431 +0.05(+0.72%)
Jan 08, 2004 6.573 6.582 6.414 6.442 534,373 -0.09(-1.43%)
Jan 07, 2004 6.890 6.890 6.479 6.535 424,478 -0.40(-5.79%)
Jan 06, 2004 7.245 7.245 6.890 6.937 514,022 -0.23(-3.26%)
Jan 05, 2004 6.843 7.236 6.741 7.170 573,897 +0.60(+9.09%)
Jan 02, 2004 6.507 6.666 6.507 6.573 169,877 +0.09(+1.44%)
Dec 31, 2003 6.582 6.666 6.461 6.479 205,973 -0.12(-1.84%)
Dec 30, 2003 6.666 6.694 6.629 6.601 299,694 -0.01(-0.14%)
Dec 29, 2003 6.535 6.610 6.503 6.610 690,969 +0.18(+2.76%)
Dec 26, 2003 6.339 6.442 6.311 6.433 224,075 +0.09(+1.47%)
Dec 24, 2003 6.274 6.442 6.274 6.339 302,158 +0.12(+1.95%)
Dec 23, 2003 6.143 6.265 6.059 6.218 415,052 +0.07(+1.06%)
Dec 22, 2003 6.321 6.330 6.125 6.153 383,883 -0.10(-1.64%)
Dec 19, 2003 6.442 6.442 6.171 6.255 643,840 -0.19(-2.90%)
Dec 18, 2003 6.507 6.517 6.405 6.442 309,227 -0.16(-2.40%)
Dec 17, 2003 6.433 6.666 2.801 6.601 432,940 +0.19(+2.91%)
Dec 16, 2003 6.666 6.666 6.414 6.414 328,614 -0.21(-3.24%)
Dec 15, 2003 6.498 6.787 6.498 6.629 309,013 +0.03(+0.42%)
Dec 12, 2003 6.582 6.713 6.563 6.601 534,052 +0.02(+0.28%)
Dec 11, 2003 6.162 6.769 6.115 6.582 680,472 +0.14(+2.17%)
Dec 10, 2003 7.245 7.245 6.451 6.442 1,335,988 -0.79(-10.97%)
Dec 09, 2003 7.562 7.562 7.198 7.236 425,121 -0.33(-4.32%)
Dec 08, 2003 7.646 7.646 7.534 7.562 257,065 +0.04(+0.50%)
Dec 05, 2003 7.273 7.600 7.226 7.525 276,237 +0.19(+2.54%)
Dec 04, 2003 7.506 7.516 7.226 7.338 319,403 -0.22(-2.96%)
Dec 03, 2003 7.693 7.702 7.488 7.562 296,910 -0.16(-2.06%)
Dec 02, 2003 7.749 7.870 7.656 7.721 324,865 +0.00(+0.00%)
Dec 01, 2003 7.796 7.889 7.618 7.721 649,089 -0.07(-0.96%)
Nov 28, 2003 7.534 7.796 7.516 7.796 181,552 +0.30(+3.98%)
Nov 26, 2003 7.236 7.534 7.236 7.497 548,191 +0.30(+4.15%)
Nov 25, 2003 7.011 7.329 7.011 7.198 318,653 +0.19(+2.66%)
Nov 24, 2003 7.226 7.226 6.946 7.011 790,796 -0.34(-4.57%)
Nov 21, 2003 7.404 7.404 7.292 7.348 212,935 -0.06(-0.76%)
Nov 20, 2003 7.478 7.609 7.282 7.404 321,652 -0.06(-0.75%)
Nov 19, 2003 7.628 7.628 7.432 7.460 271,203 -0.12(-1.60%)
Nov 18, 2003 7.478 7.646 7.469 7.581 485,852 +0.12(+1.63%)
Nov 17, 2003 7.460 7.460 7.189 7.460 383,669 +0.03(+0.38%)
Nov 14, 2003 6.647 7.572 6.647 7.432 499,027 -0.04(-0.50%)
Nov 13, 2003 7.674 7.730 7.376 7.469 563,400 -0.14(-1.84%)
Nov 12, 2003 7.245 7.674 7.245 7.609 450,506 +0.43(+5.98%)
Nov 11, 2003 7.152 7.198 7.114 7.180 253,637 +0.10(+1.45%)
Nov 10, 2003 7.189 7.320 7.142 7.077 342,003 -0.02(-0.26%)
Nov 07, 2003 6.881 7.123 6.843 7.095 370,280 +0.12(+1.74%)
Nov 06, 2003 7.002 7.086 6.927 6.974 283,521 -0.12(-1.71%)
Nov 05, 2003 6.769 6.937 6.965 7.095 304,836 +0.08(+1.20%)
Nov 04, 2003 6.769 7.077 6.769 7.011 385,987 +0.31(+4.60%)
Nov 03, 2003 7.002 7.039 6.554 6.703 607,784 -0.30(-4.27%)
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%)
Aug 01, 2003 4.640 4.733 4.612 4.621 101,969 -0.01(-0.20%)
Jul 31, 2003 4.696 4.705 4.537 4.631 220,326 +0.03(+0.61%)
Jul 30, 2003 4.621 4.677 4.519 4.603 209,936 -0.11(-2.38%)
Jul 29, 2003 4.827 4.892 4.677 4.715 155,738 -0.10(-2.13%)
Jul 28, 2003 5.004 5.042 4.817 4.817 188,193 -0.09(-1.90%)
Jul 25, 2003 4.995 5.060 4.901 4.911 829,248 -0.03(-0.57%)
Jul 24, 2003 4.929 4.995 4.827 4.939 373,494 +0.07(+1.34%)
Jul 23, 2003 4.565 4.939 4.565 4.873 594,998 +0.32(+6.97%)
Jul 22, 2003 4.584 4.612 4.528 4.556 131,210 +0.00(+0.00%)
Jul 21, 2003 4.444 4.593 4.444 4.556 254,065 +0.12(+2.74%)
Jul 18, 2003 4.435 4.453 4.369 4.435 78,940 -0.03(-0.63%)
Jul 17, 2003 4.416 4.481 4.332 4.463 85,902 +0.06(+1.27%)
Jul 16, 2003 4.388 4.463 4.379 4.407 144,599 +0.04(+0.85%)
Jul 15, 2003 4.528 4.575 4.360 4.369 250,745 -0.16(-3.51%)
Jul 14, 2003 4.593 4.612 4.528 4.528 340,396 +0.01(+0.21%)
Jul 11, 2003 4.491 4.519 4.351 4.519 176,946 +0.01(+0.21%)
Jul 10, 2003 4.593 4.593 4.435 4.509 466,894 -0.13(-2.82%)
Jul 09, 2003 4.771 4.799 4.640 4.640 102,504 -0.17(-3.50%)
Jul 08, 2003 4.761 4.808 4.705 4.808 96,934 -0.03(-0.58%)
Jul 07, 2003 4.883 4.883 4.715 4.836 324,973 -0.07(-1.33%)
Jul 03, 2003 4.836 4.911 4.789 4.901 325,615 +0.10(+2.14%)
Jul 02, 2003 4.836 4.855 4.733 4.799 226,431 +0.03(+0.59%)
Jul 01, 2003 4.659 4.808 4.640 4.771 359,355 +0.17(+3.65%)
Jun 30, 2003 4.565 4.640 4.565 4.603 50,127 +0.07(+1.44%)
Jun 27, 2003 4.509 4.612 4.509 4.537 120,177 +0.00(+0.00%)
Jun 26, 2003 4.528 4.547 4.407 4.537 218,826 -0.04(-0.82%)
Jun 25, 2003 4.621 4.640 4.509 4.575 231,679 +0.02(+0.41%)
Jun 24, 2003 4.631 4.631 4.537 4.556 306,014 -0.10(-2.20%)
Jun 23, 2003 4.836 4.836 4.575 4.659 301,408 -0.21(-4.22%)
Jun 20, 2003 4.789 4.864 4.715 4.864 471,071 +0.07(+1.56%)
Jun 19, 2003 4.799 4.883 4.743 4.789 424,264 -0.02(-0.39%)
Jun 18, 2003 4.771 4.855 4.743 4.808 220,219 -0.01(-0.19%)
Jun 17, 2003 4.724 4.864 4.715 4.817 411,196 +0.08(+1.78%)
Jun 16, 2003 4.845 4.845 4.677 4.733 260,921 -0.07(-1.36%)
Jun 13, 2003 4.603 4.799 4.565 4.799 420,408 +0.16(+3.42%)
Jun 12, 2003 4.668 4.677 4.621 4.640 173,733 +0.01(+0.20%)
Jun 11, 2003 4.621 4.687 4.593 4.631 112,358 +0.05(+1.02%)
Jun 10, 2003 4.668 4.668 4.547 4.584 318,439 -0.13(-2.77%)
Jun 09, 2003 4.780 4.827 4.696 4.715 168,806 -0.07(-1.37%)
Jun 06, 2003 4.696 4.808 4.640 4.780 260,706 -0.01(-0.20%)
Jun 05, 2003 4.715 4.789 4.705 4.789 268,097 +0.17(+3.64%)
Jun 04, 2003 4.705 4.715 4.593 4.621 176,410 -0.07(-1.39%)
Jun 03, 2003 4.752 4.761 4.668 4.687 118,785 -0.09(-1.95%)
Jun 02, 2003 4.696 4.845 4.668 4.780 152,846 +0.11(+2.40%)
May 30, 2003 4.827 4.827 4.565 4.668 321,652 -0.19(-3.85%)
May 29, 2003 4.780 4.873 4.733 4.855 203,188 +0.07(+1.56%)
May 28, 2003 4.901 4.901 4.724 4.780 423,514 -0.29(-5.71%)
May 27, 2003 5.116 5.154 4.986 5.070 282,235 -0.05(-0.91%)
May 23, 2003 5.004 5.116 4.995 5.116 259,957 +0.17(+3.40%)
May 22, 2003 5.060 5.060 4.911 4.948 416,124 -0.21(-3.99%)
May 21, 2003 5.182 5.182 5.079 5.154 683,364 -0.03(-0.54%)
May 20, 2003 5.368 5.368 5.060 5.182 783,834 -0.23(-4.31%)
May 19, 2003 4.892 5.434 4.864 5.415 604,209 +0.61(+12.62%)
May 16, 2003 4.752 4.855 4.752 4.808 123,498 +0.07(+1.58%)
May 15, 2003 4.901 4.901 4.687 4.733 141,064 -0.11(-2.31%)
May 14, 2003 4.845 4.901 4.799 4.845 120,392 +0.00(+0.00%)
May 13, 2003 4.883 4.883 4.808 4.845 90,294 -0.03(-0.57%)
May 12, 2003 4.976 4.976 4.836 4.873 169,020 +0.07(+1.36%)
May 09, 2003 4.967 4.967 4.808 4.808 157,987 -0.16(-3.20%)
May 08, 2003 4.948 4.995 4.883 4.967 324,973 +0.10(+2.11%)
May 07, 2003 4.976 4.976 4.761 4.864 231,358 -0.11(-2.25%)
May 06, 2003 4.911 4.976 4.761 4.976 299,587 +0.08(+1.72%)
May 05, 2003 4.761 4.948 4.761 4.892 251,495 +0.16(+3.35%)
May 02, 2003 4.715 4.752 4.621 4.733 173,197 +0.07(+1.40%)
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.