Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IAMGOLD Corporation
(NY:
IAG
)
3.950
-0.070 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
6.461
6.461
6.255
6.302
247,425
-0.10(-1.60%)
Feb 26, 2004
6.255
6.517
6.255
6.405
176,946
-0.01(-0.15%)
Feb 25, 2004
6.386
6.442
6.237
6.414
145,777
-0.01(-0.15%)
Feb 24, 2004
7.095
7.095
6.283
6.423
185,301
+0.20(+3.15%)
Feb 23, 2004
6.293
6.442
6.218
6.227
334,720
-0.08(-1.33%)
Feb 20, 2004
6.367
6.367
6.162
6.311
376,493
-0.02(-0.30%)
Feb 19, 2004
6.321
6.479
6.255
6.330
313,833
+0.00(+0.00%)
Feb 18, 2004
6.759
6.759
6.321
6.330
748,380
-0.49(-7.12%)
Feb 17, 2004
6.806
6.909
6.666
6.815
861,382
+0.02(+0.27%)
Feb 13, 2004
6.871
6.909
6.591
6.797
235,107
+0.01(+0.14%)
Feb 12, 2004
6.909
6.918
6.778
6.787
260,921
-0.09(-1.36%)
Feb 11, 2004
6.787
6.937
6.713
6.881
346,823
+0.15(+2.22%)
Feb 10, 2004
6.815
6.853
6.694
6.731
575,932
-0.08(-1.23%)
Feb 09, 2004
6.815
6.871
6.731
6.815
242,712
+0.01(+0.14%)
Feb 06, 2004
6.685
6.806
6.629
6.806
555,581
+0.24(+3.70%)
Feb 05, 2004
6.535
6.582
6.451
6.563
308,478
+0.09(+1.44%)
Feb 04, 2004
6.461
6.582
6.395
6.470
364,496
+0.02(+0.29%)
Feb 03, 2004
6.433
6.461
6.274
6.451
523,448
+0.19(+2.98%)
Feb 02, 2004
6.106
6.265
5.975
6.265
663,227
+0.17(+2.76%)
Jan 30, 2004
6.050
6.134
5.975
6.097
230,073
+0.05(+0.77%)
Jan 29, 2004
6.125
6.227
5.994
6.050
393,416
-0.17(-2.70%)
Jan 28, 2004
6.442
6.451
6.209
6.218
385,276
-0.04(-0.60%)
Jan 27, 2004
6.162
6.461
6.162
6.255
596,605
+0.08(+1.36%)
Jan 26, 2004
6.423
6.423
6.171
6.171
389,453
-0.20(-3.08%)
Jan 23, 2004
6.330
6.395
6.330
6.367
239,820
-0.07(-1.16%)
Jan 22, 2004
6.507
6.507
6.349
6.442
366,853
-0.03(-0.43%)
Jan 21, 2004
6.526
6.526
6.339
6.470
431,012
-0.07(-1.00%)
Jan 20, 2004
6.311
6.554
6.311
6.535
426,406
+0.37(+6.06%)
Jan 16, 2004
5.975
6.218
5.975
6.162
489,923
+0.21(+3.45%)
Jan 15, 2004
5.984
5.984
5.770
5.956
749,344
-0.12(-2.00%)
Jan 14, 2004
6.078
6.237
6.069
6.078
477,712
-0.30(-4.69%)
Jan 13, 2004
6.302
6.442
6.181
6.377
512,416
+0.05(+0.74%)
Jan 12, 2004
6.470
6.498
6.265
6.330
339,540
-0.16(-2.45%)
Jan 09, 2004
6.395
6.694
6.395
6.489
461,431
+0.05(+0.72%)
Jan 08, 2004
6.573
6.582
6.414
6.442
534,373
-0.09(-1.43%)
Jan 07, 2004
6.890
6.890
6.479
6.535
424,478
-0.40(-5.79%)
Jan 06, 2004
7.245
7.245
6.890
6.937
514,022
-0.23(-3.26%)
Jan 05, 2004
6.843
7.236
6.741
7.170
573,897
+0.60(+9.09%)
Jan 02, 2004
6.507
6.666
6.507
6.573
169,877
+0.09(+1.44%)
Dec 31, 2003
6.582
6.666
6.461
6.479
205,973
-0.12(-1.84%)
Dec 30, 2003
6.666
6.694
6.629
6.601
299,694
-0.01(-0.14%)
Dec 29, 2003
6.535
6.610
6.503
6.610
690,969
+0.18(+2.76%)
Dec 26, 2003
6.339
6.442
6.311
6.433
224,075
+0.09(+1.47%)
Dec 24, 2003
6.274
6.442
6.274
6.339
302,158
+0.12(+1.95%)
Dec 23, 2003
6.143
6.265
6.059
6.218
415,052
+0.07(+1.06%)
Dec 22, 2003
6.321
6.330
6.125
6.153
383,883
-0.10(-1.64%)
Dec 19, 2003
6.442
6.442
6.171
6.255
643,840
-0.19(-2.90%)
Dec 18, 2003
6.507
6.517
6.405
6.442
309,227
-0.16(-2.40%)
Dec 17, 2003
6.433
6.666
2.801
6.601
432,940
+0.19(+2.91%)
Dec 16, 2003
6.666
6.666
6.414
6.414
328,614
-0.21(-3.24%)
Dec 15, 2003
6.498
6.787
6.498
6.629
309,013
+0.03(+0.42%)
Dec 12, 2003
6.582
6.713
6.563
6.601
534,052
+0.02(+0.28%)
Dec 11, 2003
6.162
6.769
6.115
6.582
680,472
+0.14(+2.17%)
Dec 10, 2003
7.245
7.245
6.451
6.442
1,335,988
-0.79(-10.97%)
Dec 09, 2003
7.562
7.562
7.198
7.236
425,121
-0.33(-4.32%)
Dec 08, 2003
7.646
7.646
7.534
7.562
257,065
+0.04(+0.50%)
Dec 05, 2003
7.273
7.600
7.226
7.525
276,237
+0.19(+2.54%)
Dec 04, 2003
7.506
7.516
7.226
7.338
319,403
-0.22(-2.96%)
Dec 03, 2003
7.693
7.702
7.488
7.562
296,910
-0.16(-2.06%)
Dec 02, 2003
7.749
7.870
7.656
7.721
324,865
+0.00(+0.00%)
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
.