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, 2013 5.429 5.477 5.079 5.128 16,383,826 -0.35(-6.38%)
May 30, 2013 5.322 5.516 5.293 5.477 8,591,061 +0.29(+5.62%)
May 29, 2013 4.904 5.200 4.875 5.186 7,391,305 +0.33(+6.80%)
May 28, 2013 4.982 5.069 4.827 4.856 5,427,543 -0.08(-1.57%)
May 24, 2013 4.972 5.118 4.904 4.933 4,959,858 -0.06(-1.17%)
May 23, 2013 4.982 5.060 4.924 4.992 5,794,003 +0.09(+1.78%)
May 22, 2013 4.894 5.120 4.807 4.904 8,012,926 +0.12(+2.43%)
May 21, 2013 4.856 4.943 4.721 4.788 7,786,497 -0.30(-5.92%)
May 20, 2013 4.555 5.128 4.535 5.089 6,529,635 +0.54(+11.97%)
May 17, 2013 4.700 4.710 4.545 4.545 6,806,512 -0.23(-4.88%)
May 16, 2013 4.875 4.875 4.720 4.778 11,563,988 -0.12(-2.38%)
May 15, 2013 5.069 5.089 4.875 4.894 7,065,418 -0.42(-7.86%)
May 13, 2013 5.438 5.477 5.273 5.312 5,231,684 -0.20(-3.70%)
May 10, 2013 5.487 5.535 5.254 5.516 9,937,538 -0.15(-2.57%)
May 09, 2013 5.759 6.031 5.642 5.662 7,128,832 -0.18(-3.16%)
May 08, 2013 5.380 5.885 5.351 5.846 12,055,477 +0.62(+11.90%)
May 07, 2013 5.273 5.273 5.069 5.225 4,928,652 -0.12(-2.18%)
May 06, 2013 5.419 5.438 5.302 5.341 2,644,968 -0.06(-1.08%)
May 03, 2013 5.322 5.448 5.302 5.399 3,861,108 +0.10(+1.83%)
May 02, 2013 5.390 5.409 5.244 5.302 6,719,775 -0.02(-0.36%)
May 01, 2013 5.060 5.438 4.992 5.322 8,691,908 +0.11(+2.05%)
Apr 30, 2013 5.060 5.215 4.865 5.215 5,755,241 +0.14(+2.68%)
Apr 29, 2013 5.089 5.186 5.030 5.079 3,797,143 +0.08(+1.55%)
Apr 26, 2013 5.225 5.186 4.972 5.001 5,700,029 -0.18(-3.56%)
Apr 25, 2013 5.293 5.332 5.108 5.186 9,674,054 +0.02(+0.38%)
Apr 24, 2013 4.894 5.234 4.856 5.166 6,940,367 +0.34(+7.04%)
Apr 23, 2013 4.768 4.904 4.623 4.827 5,602,505 +0.03(+0.61%)
Apr 22, 2013 4.875 4.924 4.681 4.797 5,948,446 +0.07(+1.44%)
Apr 19, 2013 4.778 4.846 4.506 4.729 8,193,567 +0.05(+1.04%)
Apr 18, 2013 4.613 4.856 4.467 4.681 7,954,931 +0.16(+3.43%)
Apr 17, 2013 4.846 4.933 4.496 4.525 13,392,272 -0.30(-6.24%)
Apr 16, 2013 5.225 5.283 4.768 4.827 11,773,878 -0.23(-4.61%)
Apr 15, 2013 5.011 5.293 4.856 5.060 14,041,153 -0.54(-9.71%)
Apr 12, 2013 5.856 5.866 5.506 5.603 13,400,129 -0.42(-6.94%)
Apr 11, 2013 6.167 6.240 6.002 6.021 6,696,028 -0.21(-3.43%)
Apr 10, 2013 6.468 6.497 6.181 6.235 5,774,872 -0.29(-4.46%)
Apr 09, 2013 6.244 6.604 6.225 6.526 7,573,788 +0.31(+5.00%)
Apr 08, 2013 6.361 6.380 6.206 6.215 3,781,225 -0.14(-2.14%)
Apr 05, 2013 6.584 6.672 6.244 6.351 7,682,875 -0.12(-1.80%)
Apr 04, 2013 6.235 6.497 6.108 6.468 8,467,405 +0.21(+3.42%)
Apr 03, 2013 6.575 6.720 6.167 6.254 9,290,172 -0.32(-4.87%)
Apr 02, 2013 6.808 6.837 6.545 6.575 6,731,298 -0.33(-4.78%)
Apr 01, 2013 7.021 7.055 6.856 6.905 2,895,339 -0.09(-1.25%)
Mar 28, 2013 6.982 7.050 6.914 6.992 2,525,421 -0.06(-0.83%)
Mar 27, 2013 6.866 7.080 6.856 7.050 3,873,160 +0.16(+2.25%)
Mar 26, 2013 7.186 7.245 6.846 6.895 5,333,539 -0.25(-3.53%)
Mar 25, 2013 7.021 7.322 6.876 7.148 6,981,476 +0.12(+1.66%)
Mar 22, 2013 6.885 7.089 6.846 7.031 4,561,056 +0.06(+0.84%)
Mar 21, 2013 6.779 7.128 6.779 6.973 5,990,100 +0.25(+3.76%)
Mar 20, 2013 6.769 6.798 6.701 6.720 3,327,231 -0.03(-0.43%)
Mar 19, 2013 6.749 6.914 6.681 6.749 5,900,428 +0.00(+0.00%)
Mar 18, 2013 6.876 6.982 6.701 6.749 8,262,940 +0.03(+0.43%)
Mar 15, 2013 6.555 6.759 6.536 6.720 9,957,076 +0.21(+3.28%)
Mar 14, 2013 6.507 6.613 6.371 6.507 5,606,802 +0.02(+0.30%)
Mar 13, 2013 7.157 7.157 6.468 6.487 12,881,305 -0.58(-8.24%)
Mar 12, 2013 6.594 7.070 6.584 7.070 10,572,482 +0.60(+9.31%)
Mar 11, 2013 6.390 6.584 6.341 6.468 5,801,020 +0.11(+1.68%)
Mar 08, 2013 6.021 6.424 5.924 6.361 13,927,952 +0.32(+5.31%)
Mar 07, 2013 6.138 6.332 6.021 6.040 13,042,076 -0.06(-0.96%)
Mar 06, 2013 5.972 6.186 5.866 6.099 13,439,839 +0.12(+1.95%)
Mar 05, 2013 6.089 6.099 5.963 5.982 7,074,281 +0.01(+0.16%)
Mar 04, 2013 6.439 6.439 5.924 5.972 9,495,925 -0.39(-6.11%)
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.