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: 4:10 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 (%)
Mar 31, 2005 5.732 5.816 5.686 5.732 122,427 +0.09(+1.66%)
Mar 30, 2005 5.695 5.695 5.611 5.639 130,460 -0.04(-0.66%)
Mar 29, 2005 5.676 5.807 5.611 5.676 104,218 +0.03(+0.50%)
Mar 28, 2005 5.648 5.704 5.630 5.648 101,112 -0.01(-0.16%)
Mar 24, 2005 5.648 5.695 5.527 5.658 175,018 +0.02(+0.33%)
Mar 23, 2005 5.751 5.751 5.592 5.639 180,481 -0.14(-2.42%)
Mar 22, 2005 6.040 6.097 5.779 5.779 132,281 -0.23(-3.88%)
Mar 21, 2005 6.181 6.181 5.947 6.012 183,694 -0.26(-4.17%)
Mar 18, 2005 6.311 6.311 6.218 6.274 104,111 -0.07(-1.03%)
Mar 17, 2005 6.311 6.377 6.255 6.339 80,439 +0.02(+0.30%)
Mar 16, 2005 6.414 6.470 6.302 6.321 205,437 -0.03(-0.44%)
Mar 15, 2005 6.386 6.405 6.302 6.349 70,157 +0.01(+0.15%)
Mar 14, 2005 6.405 6.405 6.302 6.339 184,551 -0.10(-1.59%)
Mar 11, 2005 6.535 6.591 6.442 6.442 175,661 -0.15(-2.27%)
Mar 10, 2005 6.638 6.675 6.526 6.591 99,398 -0.03(-0.42%)
Mar 09, 2005 6.685 6.797 6.619 6.619 306,228 -0.07(-1.12%)
Mar 08, 2005 6.741 6.769 6.675 6.694 354,642 +0.11(+1.70%)
Mar 07, 2005 6.573 6.741 6.554 6.582 101,326 -0.12(-1.81%)
Mar 04, 2005 6.545 6.769 6.545 6.703 130,139 +0.21(+3.31%)
Mar 03, 2005 6.554 6.601 6.470 6.489 98,862 -0.13(-1.97%)
Mar 02, 2005 6.647 6.666 6.573 6.619 84,188 -0.12(-1.80%)
Mar 01, 2005 6.722 6.741 6.535 6.741 86,866 +0.03(+0.42%)
Feb 28, 2005 6.722 6.769 6.703 6.713 142,992 +0.08(+1.27%)
Feb 25, 2005 6.750 6.750 6.582 6.629 169,448 -0.02(-0.28%)
Feb 24, 2005 6.769 6.955 6.461 6.647 250,209 -0.22(-3.26%)
Feb 23, 2005 6.983 7.002 6.862 6.871 131,745 -0.19(-2.65%)
Feb 22, 2005 7.095 7.180 6.806 7.058 275,059 +0.20(+2.86%)
Feb 18, 2005 6.890 6.909 6.843 6.862 50,449 -0.10(-1.47%)
Feb 17, 2005 6.769 6.993 6.769 6.965 78,511 +0.08(+1.22%)
Feb 16, 2005 6.871 6.955 6.722 6.881 124,248 -0.08(-1.21%)
Feb 15, 2005 6.955 7.039 6.899 6.965 111,501 -0.03(-0.40%)
Feb 14, 2005 6.974 7.011 6.881 6.993 222,147 +0.12(+1.77%)
Feb 11, 2005 6.657 6.871 6.601 6.871 256,743 +0.29(+4.40%)
Feb 10, 2005 6.367 6.666 6.349 6.582 179,409 +0.21(+3.37%)
Feb 09, 2005 6.171 6.377 6.115 6.367 541,121 +0.23(+3.81%)
Feb 08, 2005 6.040 6.143 6.022 6.134 118,892 +0.07(+1.23%)
Feb 07, 2005 6.143 6.227 6.031 6.059 109,466 -0.09(-1.52%)
Feb 04, 2005 6.143 6.302 6.069 6.153 88,044 -0.09(-1.49%)
Feb 03, 2005 6.171 6.255 6.022 6.246 129,603 -0.01(-0.15%)
Feb 02, 2005 6.274 6.377 6.246 6.255 101,969 -0.02(-0.30%)
Feb 01, 2005 6.171 6.358 6.087 6.274 169,234 +0.09(+1.51%)
Jan 31, 2005 6.106 6.330 6.022 6.181 150,061 +0.07(+1.07%)
Jan 28, 2005 6.059 6.321 6.003 6.115 264,455 +0.30(+5.14%)
Jan 27, 2005 5.695 5.816 5.648 5.816 152,418 +0.14(+2.47%)
Jan 26, 2005 5.751 5.779 5.676 5.676 77,333 +0.04(+0.66%)
Jan 25, 2005 5.788 5.788 5.611 5.639 73,156 -0.18(-3.05%)
Jan 24, 2005 5.910 5.947 5.751 5.816 96,720 -0.05(-0.80%)
Jan 21, 2005 5.611 5.882 5.611 5.863 168,163 +0.21(+3.80%)
Jan 20, 2005 5.658 5.704 5.583 5.648 36,203 -0.02(-0.33%)
Jan 19, 2005 5.704 5.760 5.602 5.667 91,793 -0.01(-0.16%)
Jan 18, 2005 5.695 5.742 5.602 5.676 88,687 -0.04(-0.65%)
Jan 14, 2005 5.695 5.732 5.620 5.714 58,696 +0.01(+0.16%)
Jan 13, 2005 5.788 5.788 5.686 5.704 166,342 -0.11(-1.93%)
Jan 12, 2005 6.003 6.078 5.742 5.816 252,245 -0.16(-2.66%)
Jan 11, 2005 6.069 6.069 5.975 5.975 64,694 -0.05(-0.78%)
Jan 10, 2005 5.844 6.059 5.835 6.022 160,772 +0.18(+3.04%)
Jan 07, 2005 5.788 5.844 5.742 5.844 266,169 +0.17(+2.96%)
Jan 06, 2005 5.788 5.788 5.602 5.676 151,775 -0.11(-1.94%)
Jan 05, 2005 5.779 5.900 5.770 5.788 143,956 -0.07(-1.12%)
Jan 04, 2005 5.891 5.966 5.760 5.854 168,163 -0.06(-0.95%)
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.