Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.521 6.714 6.494 6.705 1,628,863 +0.27(+4.14%)
May 30, 2007 6.236 6.438 6.199 6.438 1,404,272 +0.20(+3.24%)
May 29, 2007 6.245 6.264 6.153 6.236 868,809 +0.02(+0.30%)
May 25, 2007 6.273 6.328 6.098 6.218 1,117,715 -0.02(-0.29%)
May 24, 2007 6.613 6.622 6.218 6.236 1,991,379 -0.40(-5.96%)
May 23, 2007 6.494 6.668 6.494 6.631 1,433,084 +0.15(+2.27%)
May 22, 2007 6.567 6.668 6.475 6.484 1,868,441 -0.08(-1.26%)
May 21, 2007 6.576 6.576 6.438 6.567 744,103 +0.05(+0.71%)
May 18, 2007 6.530 6.530 6.402 6.521 1,168,886 +0.14(+2.16%)
May 17, 2007 6.365 6.411 6.300 6.383 973,547 +0.03(+0.43%)
May 16, 2007 6.448 6.503 6.282 6.356 1,793,793 -0.15(-2.26%)
May 15, 2007 6.677 6.714 6.494 6.503 1,211,440 -0.20(-3.02%)
May 14, 2007 6.907 6.934 6.677 6.705 985,687 -0.19(-2.80%)
May 11, 2007 6.889 6.963 6.861 6.898 708,225 +0.01(+0.13%)
May 10, 2007 7.027 7.027 6.852 6.889 897,403 -0.20(-2.85%)
May 09, 2007 7.045 7.128 7.045 7.091 678,217 +0.00(+0.00%)
May 08, 2007 7.091 7.128 7.018 7.091 839,378 -0.06(-0.90%)
May 07, 2007 7.266 7.321 7.117 7.156 956,766 -0.09(-1.27%)
May 04, 2007 7.423 7.468 7.193 7.248 916,158 -0.12(-1.62%)
May 03, 2007 7.331 7.377 7.266 7.367 1,133,308 +0.05(+0.63%)
May 02, 2007 7.358 7.496 7.312 7.321 1,302,181 -0.06(-0.87%)
May 01, 2007 7.450 7.478 7.275 7.386 1,362,169 -0.08(-1.11%)
Apr 30, 2007 7.459 7.625 7.404 7.468 1,116,373 +0.06(+0.74%)
Apr 27, 2007 7.377 7.514 7.377 7.413 1,055,161 +0.13(+1.77%)
Apr 26, 2007 6.963 7.340 6.935 7.285 1,675,266 +0.27(+3.80%)
Apr 25, 2007 7.174 7.202 7.018 7.018 1,386,007 -0.12(-1.68%)
Apr 24, 2007 7.358 7.377 7.110 7.137 1,139,313 -0.16(-2.14%)
Apr 23, 2007 7.294 7.395 7.229 7.294 873,348 +0.00(+0.00%)
Apr 20, 2007 7.404 7.441 7.294 7.294 932,956 +0.04(+0.51%)
Apr 19, 2007 7.312 7.349 7.211 7.257 902,840 -0.17(-2.23%)
Apr 18, 2007 7.597 7.606 7.404 7.423 782,483 -0.11(-1.47%)
Apr 17, 2007 7.542 7.643 7.514 7.533 632,227 -0.07(-0.97%)
Apr 16, 2007 7.524 7.634 7.514 7.606 878,051 +0.11(+1.47%)
Apr 13, 2007 7.579 7.579 7.386 7.496 1,676,842 +0.03(+0.37%)
Apr 12, 2007 7.413 7.505 7.386 7.468 856,741 +0.04(+0.50%)
Apr 11, 2007 7.652 7.707 7.349 7.432 1,372,851 -0.14(-1.82%)
Apr 10, 2007 7.597 7.634 7.560 7.570 672,237 +0.11(+1.48%)
Apr 09, 2007 7.588 7.634 7.423 7.459 1,254,125 -0.14(-1.82%)
Apr 05, 2007 7.505 7.643 7.450 7.597 1,725,007 +0.14(+1.85%)
Apr 04, 2007 7.165 7.459 7.119 7.459 3,042,579 +0.36(+5.05%)
Apr 03, 2007 7.174 7.174 7.045 7.101 1,273,993 -0.07(-1.03%)
Apr 02, 2007 7.165 7.174 6.972 7.174 1,001,669 +0.09(+1.30%)
Mar 30, 2007 7.331 7.331 7.082 7.082 970,901 -0.21(-2.90%)
Mar 29, 2007 7.266 7.367 7.248 7.294 999,169 +0.06(+0.76%)
Mar 28, 2007 7.321 7.349 7.239 7.239 874,571 -0.06(-0.76%)
Mar 27, 2007 7.321 7.321 7.239 7.294 995,255 +0.00(+0.00%)
Mar 26, 2007 7.211 7.303 7.211 7.294 951,946 +0.06(+0.89%)
Mar 23, 2007 7.220 7.257 7.091 7.229 1,004,061 +0.03(+0.38%)
Mar 22, 2007 7.220 7.312 7.165 7.202 1,610,521 +0.03(+0.38%)
Mar 21, 2007 6.889 7.183 6.861 7.174 1,575,077 +0.33(+4.84%)
Mar 20, 2007 6.972 6.972 6.769 6.843 2,134,134 +0.03(+0.40%)
Mar 19, 2007 6.999 7.018 6.769 6.815 1,811,660 -0.12(-1.72%)
Mar 16, 2007 7.055 7.082 6.852 6.935 1,560,726 -0.06(-0.79%)
Mar 15, 2007 7.027 7.101 6.917 6.990 1,400,685 +0.02(+0.26%)
Mar 14, 2007 6.907 7.036 6.861 6.972 1,578,665 +0.04(+0.53%)
Mar 13, 2007 7.036 7.119 6.898 6.935 1,341,648 -0.10(-1.44%)
Mar 12, 2007 7.027 7.137 6.999 7.036 872,723 -0.04(-0.52%)
Mar 09, 2007 7.211 7.211 7.018 7.073 778,025 -0.04(-0.52%)
Mar 08, 2007 7.193 7.248 7.073 7.110 1,121,591 -0.02(-0.26%)
Mar 07, 2007 7.275 7.285 7.110 7.128 1,173,018 -0.12(-1.65%)
Mar 06, 2007 7.211 7.257 7.082 7.248 1,103,543 +0.24(+3.41%)
Mar 05, 2007 7.174 7.174 6.760 7.009 1,721,419 -0.20(-2.81%)
Mar 02, 2007 7.459 7.524 7.174 7.211 2,387,785 -0.32(-4.27%)
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.