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

IAMGOLD Corporation (NY: IAG )

5.280 -0.240 (-4.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 7.744 7.809 7.662 7.781 570,254 +0.01(+0.12%)
Oct 30, 2006 7.864 7.910 7.763 7.772 401,842 -0.02(-0.24%)
Oct 27, 2006 7.993 7.993 7.790 7.790 403,581 -0.19(-2.42%)
Oct 26, 2006 8.048 8.149 7.892 7.984 474,904 -0.01(-0.12%)
Oct 25, 2006 7.800 8.002 7.717 7.993 515,240 +0.21(+2.72%)
Oct 24, 2006 7.781 7.873 7.726 7.781 527,743 -0.06(-0.82%)
Oct 23, 2006 7.781 7.873 7.643 7.846 447,179 +0.06(+0.83%)
Oct 20, 2006 7.965 7.984 7.772 7.781 311,057 -0.15(-1.86%)
Oct 19, 2006 7.763 7.938 7.744 7.928 380,967 +0.24(+3.11%)
Oct 18, 2006 7.717 7.790 7.662 7.689 325,409 -0.02(-0.24%)
Oct 17, 2006 7.698 7.717 7.570 7.708 408,365 -0.02(-0.24%)
Oct 16, 2006 7.800 7.818 7.671 7.726 507,738 +0.04(+0.48%)
Oct 13, 2006 7.708 7.744 7.625 7.689 720,728 +0.09(+1.21%)
Oct 12, 2006 7.671 7.671 7.570 7.597 525,895 -0.09(-1.20%)
Oct 11, 2006 7.781 7.809 7.671 7.689 271,591 -0.10(-1.30%)
Oct 10, 2006 7.882 7.938 7.671 7.790 807,054 -0.06(-0.70%)
Oct 09, 2006 7.984 8.020 7.790 7.846 400,537 -0.12(-1.50%)
Oct 06, 2006 8.057 8.094 7.892 7.965 378,684 -0.10(-1.25%)
Oct 05, 2006 7.919 8.140 7.882 8.066 622,768 +0.21(+2.69%)
Oct 04, 2006 7.524 7.901 7.496 7.855 1,112,785 +0.31(+4.15%)
Oct 03, 2006 7.772 7.772 7.524 7.542 539,268 -0.33(-4.21%)
Oct 02, 2006 7.818 7.928 7.800 7.873 218,316 +0.06(+0.82%)
Sep 29, 2006 7.855 7.873 7.735 7.809 285,073 -0.12(-1.51%)
Sep 28, 2006 8.048 8.048 7.901 7.928 370,964 -0.04(-0.46%)
Sep 27, 2006 8.011 8.011 7.772 7.965 651,471 +0.15(+1.88%)
Sep 26, 2006 7.662 7.873 7.656 7.818 610,265 +0.14(+1.80%)
Sep 25, 2006 7.818 7.818 7.606 7.680 716,161 -0.27(-3.36%)
Sep 22, 2006 8.149 8.186 7.919 7.947 652,123 -0.06(-0.69%)
Sep 21, 2006 7.928 8.048 7.735 8.002 1,513,431 -0.02(-0.23%)
Sep 20, 2006 8.250 8.305 7.855 8.020 919,039 -0.11(-1.36%)
Sep 19, 2006 8.370 8.370 8.103 8.131 969,161 -0.24(-2.86%)
Sep 18, 2006 8.333 8.480 8.204 8.370 874,789 +0.17(+2.02%)
Sep 15, 2006 8.250 8.361 7.910 8.204 1,274,457 -0.01(-0.11%)
Sep 14, 2006 8.977 8.977 8.149 8.213 3,550,910 -1.21(-12.88%)
Sep 13, 2006 9.418 9.648 9.372 9.428 496,540 +0.08(+0.89%)
Sep 12, 2006 9.363 9.630 9.290 9.345 561,122 +0.00(+0.00%)
Sep 11, 2006 9.501 9.566 9.188 9.345 1,084,082 -0.44(-4.51%)
Sep 08, 2006 9.749 9.869 9.621 9.786 734,970 -0.18(-1.84%)
Sep 07, 2006 10.03 10.16 9.823 9.970 814,882 -0.38(-3.64%)
Sep 06, 2006 10.62 10.88 10.30 10.35 860,329 -0.25(-2.34%)
Sep 05, 2006 10.64 10.74 10.48 10.60 961,768 +0.17(+1.68%)
Sep 01, 2006 10.07 10.47 9.897 10.42 1,041,027 +0.32(+3.19%)
Aug 31, 2006 9.786 10.39 9.786 10.10 1,040,484 +0.41(+4.27%)
Aug 30, 2006 9.749 9.795 9.584 9.685 376,074 +0.02(+0.19%)
Aug 29, 2006 9.621 9.722 9.372 9.667 345,197 +0.08(+0.86%)
Aug 28, 2006 9.749 9.749 9.446 9.584 400,646 -0.25(-2.53%)
Aug 25, 2006 9.933 9.933 9.786 9.832 279,202 -0.06(-0.56%)
Aug 24, 2006 9.933 10.03 9.814 9.887 519,154 -0.06(-0.55%)
Aug 23, 2006 9.897 10.03 9.759 9.943 533,506 +0.17(+1.69%)
Aug 22, 2006 9.630 9.897 9.584 9.777 619,180 +0.12(+1.24%)
Aug 21, 2006 9.336 9.731 9.336 9.658 497,844 +0.43(+4.69%)
Aug 18, 2006 9.253 9.262 8.986 9.225 440,438 +0.01(+0.10%)
Aug 17, 2006 9.520 9.520 9.179 9.216 407,930 -0.31(-3.28%)
Aug 16, 2006 9.639 9.639 9.409 9.529 328,453 +0.13(+1.37%)
Aug 15, 2006 9.290 9.492 9.290 9.400 342,152 +0.09(+0.99%)
Aug 14, 2006 9.428 9.446 9.234 9.308 309,535 -0.13(-1.36%)
Aug 11, 2006 9.658 9.851 9.418 9.437 636,358 -0.07(-0.77%)
Aug 10, 2006 9.529 9.529 9.262 9.510 367,811 -0.01(-0.10%)
Aug 09, 2006 9.345 9.621 9.345 9.520 385,642 +0.23(+2.48%)
Aug 08, 2006 8.949 9.510 8.949 9.290 654,624 +0.28(+3.06%)
Aug 07, 2006 9.060 9.106 8.959 9.014 213,206 -0.06(-0.61%)
Aug 04, 2006 9.060 9.225 8.949 9.069 424,565 +0.15(+1.65%)
Aug 03, 2006 8.968 9.023 8.692 8.922 374,117 -0.04(-0.41%)
Aug 02, 2006 8.830 9.050 8.830 8.959 535,463 +0.11(+1.25%)
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.