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

IAMGOLD Corporation (NY: IAG )

5.540 -0.150 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 30, 2003 5.170 5.170 4.890 5.000 300,300 -0.20(-3.85%)
May 29, 2003 5.120 5.220 5.070 5.200 189,700 +0.08(+1.56%)
May 28, 2003 5.250 5.250 5.060 5.120 395,400 -0.31(-5.71%)
May 27, 2003 5.480 5.520 5.340 5.430 263,500 -0.05(-0.91%)
May 23, 2003 5.360 5.480 5.350 5.480 242,700 +0.18(+3.40%)
May 22, 2003 5.420 5.420 5.260 5.300 388,500 -0.22(-3.99%)
May 21, 2003 5.550 5.550 5.440 5.520 638,000 -0.03(-0.54%)
May 20, 2003 5.750 5.750 5.420 5.550 731,800 -0.25(-4.31%)
May 19, 2003 5.240 5.820 5.210 5.800 564,100 +0.65(+12.62%)
May 16, 2003 5.090 5.200 5.090 5.150 115,300 +0.08(+1.58%)
May 15, 2003 5.250 5.250 5.020 5.070 131,700 -0.12(-2.31%)
May 14, 2003 5.190 5.250 5.140 5.190 112,400 +0.00(+0.00%)
May 13, 2003 5.230 5.230 5.150 5.190 84,300 -0.03(-0.57%)
May 12, 2003 5.330 5.330 5.180 5.220 157,800 +0.07(+1.36%)
May 09, 2003 5.320 5.320 5.150 5.150 147,500 -0.17(-3.20%)
May 08, 2003 5.300 5.350 5.230 5.320 303,400 +0.11(+2.11%)
May 07, 2003 5.330 5.330 5.100 5.210 216,000 -0.12(-2.25%)
May 06, 2003 5.260 5.330 5.100 5.330 279,700 +0.09(+1.72%)
May 05, 2003 5.100 5.300 5.100 5.240 234,800 +0.17(+3.35%)
May 02, 2003 5.050 5.090 4.950 5.070 161,700 +0.07(+1.40%)
May 01, 2003 4.970 5.030 4.920 5.000 295,200 +0.10(+2.04%)
Apr 30, 2003 4.750 4.940 4.750 4.900 136,400 +0.20(+4.26%)
Apr 29, 2003 4.630 4.700 4.560 4.700 69,300 +0.00(+0.00%)
Apr 28, 2003 4.700 4.770 4.600 4.700 80,100 +0.01(+0.21%)
Apr 25, 2003 4.720 4.780 4.680 4.690 32,600 +0.00(+0.00%)
Apr 24, 2003 4.860 4.860 4.690 4.690 138,200 -0.07(-1.47%)
Apr 23, 2003 5.020 5.020 4.760 4.760 177,900 -0.28(-5.56%)
Apr 22, 2003 5.050 5.090 4.960 5.040 428,700 +0.10(+2.02%)
Apr 21, 2003 5.030 5.030 4.900 4.940 81,400 +0.09(+1.86%)
Apr 17, 2003 4.850 5.050 4.810 4.850 219,800 +0.11(+2.32%)
Apr 16, 2003 4.600 4.740 4.600 4.740 145,400 +0.19(+4.18%)
Apr 15, 2003 4.490 4.610 4.490 4.550 102,500 +0.13(+2.94%)
Apr 14, 2003 4.490 4.540 4.420 4.420 31,700 -0.06(-1.34%)
Apr 11, 2003 4.500 4.530 4.430 4.480 70,700 -0.05(-1.10%)
Apr 10, 2003 4.600 4.600 4.480 4.530 94,200 +0.01(+0.22%)
Apr 09, 2003 4.320 4.520 4.320 4.520 168,400 +0.20(+4.63%)
Apr 08, 2003 4.120 4.350 4.120 4.320 90,900 +0.12(+2.86%)
Apr 07, 2003 4.220 4.220 4.060 4.200 75,600 -0.08(-1.87%)
Apr 04, 2003 4.250 4.300 4.180 4.280 44,100 +0.08(+1.90%)
Apr 03, 2003 4.110 4.270 4.110 4.200 173,500 +0.03(+0.72%)
Apr 02, 2003 3.850 4.210 3.820 4.170 146,500 -0.07(-1.65%)
Apr 01, 2003 4.350 4.350 4.150 4.240 122,200 -0.13(-2.97%)
Mar 31, 2003 4.700 4.700 4.320 4.370 181,500 +0.07(+1.63%)
Mar 28, 2003 4.000 4.390 4.000 4.300 187,400 +0.37(+9.41%)
Mar 27, 2003 3.930 4.040 3.890 3.930 107,600 +0.09(+2.34%)
Mar 26, 2003 3.780 3.890 3.700 3.840 72,400 +0.11(+2.95%)
Mar 25, 2003 3.890 3.910 3.700 3.730 113,500 -0.09(-2.36%)
Mar 24, 2003 3.880 3.950 3.820 3.820 156,400 -0.03(-0.78%)
Mar 21, 2003 4.010 4.010 3.790 3.850 267,100 -0.29(-7.00%)
Mar 20, 2003 4.230 4.310 4.110 4.140 50,600 -0.09(-2.13%)
Mar 19, 2003 4.250 4.400 4.190 4.230 93,600 -0.12(-2.76%)
Mar 18, 2003 4.270 4.360 4.250 4.350 76,000 +0.05(+1.16%)
Mar 17, 2003 4.420 4.420 4.260 4.300 207,700 +0.05(+1.18%)
Mar 14, 2003 4.060 4.250 4.060 4.250 394,500 +0.09(+2.16%)
Mar 13, 2003 4.050 4.220 3.890 4.160 254,100 -0.08(-1.89%)
Mar 12, 2003 4.190 4.260 4.070 4.240 195,300 +0.08(+1.92%)
Mar 11, 2003 3.910 4.230 3.910 4.160 245,700 +0.24(+6.12%)
Mar 10, 2003 4.470 4.490 3.820 3.920 708,900 -0.48(-10.91%)
Mar 07, 2003 4.680 4.740 4.210 4.400 525,400 -0.22(-4.76%)
Mar 06, 2003 4.970 5.020 4.560 4.620 290,200 -0.35(-7.04%)
Mar 05, 2003 4.970 5.030 4.930 4.970 95,100 +0.09(+1.84%)
Mar 04, 2003 5.150 5.150 4.850 4.880 143,500 -0.08(-1.61%)
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.