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 (%)
Apr 30, 2003
4.435
4.612
4.435
4.575
146,098
+0.19(+4.26%)
Apr 29, 2003
4.323
4.388
4.257
4.388
74,227
+0.00(+0.00%)
Apr 28, 2003
4.388
4.453
4.295
4.388
85,795
+0.01(+0.21%)
Apr 25, 2003
4.407
4.463
4.369
4.379
34,918
+0.00(+0.00%)
Apr 24, 2003
4.537
4.537
4.379
4.379
148,026
-0.07(-1.47%)
Apr 23, 2003
4.687
4.687
4.444
4.444
190,549
-0.26(-5.56%)
Apr 22, 2003
4.715
4.752
4.631
4.705
459,182
+0.09(+2.02%)
Apr 21, 2003
4.696
4.696
4.575
4.612
87,187
+0.08(+1.86%)
Apr 17, 2003
4.528
4.715
4.491
4.528
235,428
+0.10(+2.32%)
Apr 16, 2003
4.295
4.425
4.295
4.425
155,738
+0.18(+4.18%)
Apr 15, 2003
4.192
4.304
4.192
4.248
109,788
+0.12(+2.94%)
Apr 14, 2003
4.192
4.239
4.127
4.127
33,954
-0.06(-1.34%)
Apr 11, 2003
4.201
4.229
4.136
4.183
75,727
-0.05(-1.10%)
Apr 10, 2003
4.295
4.295
4.183
4.229
100,898
+0.01(+0.22%)
Apr 09, 2003
4.033
4.220
4.033
4.220
180,373
+0.19(+4.63%)
Apr 08, 2003
3.846
4.061
3.846
4.033
97,363
+0.11(+2.86%)
Apr 07, 2003
3.940
3.940
3.790
3.921
80,975
-0.07(-1.87%)
Apr 04, 2003
3.968
4.015
3.903
3.996
47,235
+0.07(+1.90%)
Apr 03, 2003
3.837
3.987
3.837
3.921
185,836
+0.03(+0.72%)
Apr 02, 2003
3.594
3.931
3.566
3.893
156,916
-0.07(-1.65%)
Apr 01, 2003
4.061
4.061
3.875
3.959
130,888
-0.12(-2.97%)
Mar 31, 2003
4.388
4.388
4.033
4.080
194,405
+0.07(+1.63%)
Mar 28, 2003
3.734
4.099
3.734
4.015
200,724
+0.35(+9.41%)
Mar 27, 2003
3.669
3.772
3.632
3.669
115,250
+0.08(+2.34%)
Mar 26, 2003
3.529
3.632
3.454
3.585
77,547
+0.10(+2.95%)
Mar 25, 2003
3.632
3.650
3.454
3.482
121,570
-0.08(-2.36%)
Mar 24, 2003
3.622
3.688
3.566
3.566
167,520
-0.03(-0.78%)
Mar 21, 2003
3.744
3.744
3.538
3.594
286,091
-0.27(-7.00%)
Mar 20, 2003
3.949
4.024
3.837
3.865
54,197
-0.08(-2.13%)
Mar 19, 2003
3.968
4.108
3.912
3.949
100,255
-0.11(-2.76%)
Mar 18, 2003
3.987
4.071
3.968
4.061
81,403
+0.05(+1.16%)
Mar 17, 2003
4.127
4.127
3.977
4.015
222,468
+0.05(+1.18%)
Mar 14, 2003
3.790
3.968
3.790
3.968
422,550
+0.08(+2.16%)
Mar 13, 2003
3.781
3.940
3.632
3.884
272,167
-0.07(-1.89%)
Mar 12, 2003
3.912
3.977
3.800
3.959
209,186
+0.07(+1.92%)
Mar 11, 2003
3.650
3.949
3.650
3.884
263,170
+0.22(+6.12%)
Mar 10, 2003
4.173
4.192
3.566
3.660
759,305
-0.45(-10.91%)
Mar 07, 2003
4.369
4.425
3.931
4.108
562,758
-0.21(-4.76%)
Mar 06, 2003
4.640
4.687
4.257
4.313
310,834
-0.33(-7.04%)
Mar 05, 2003
4.640
4.696
4.603
4.640
101,862
+0.08(+1.84%)
Mar 04, 2003
4.808
4.808
4.528
4.556
153,703
-0.07(-1.61%)
Mar 03, 2003
4.808
4.808
4.631
4.631
205,544
-0.21(-4.25%)
Feb 28, 2003
4.855
4.855
4.808
4.836
69,728
+0.03(+0.58%)
Feb 27, 2003
4.873
4.873
4.771
4.808
179,302
-0.07(-1.34%)
Feb 26, 2003
4.929
4.929
4.827
4.873
103,468
-0.02(-0.38%)
Feb 25, 2003
4.901
4.929
4.808
4.892
312,334
-0.01(-0.19%)
Feb 24, 2003
4.733
4.901
4.733
4.901
327,115
+0.17(+3.55%)
Feb 21, 2003
4.743
4.771
4.668
4.733
130,996
+0.05(+1.00%)
Feb 20, 2003
4.705
4.743
4.631
4.687
157,559
+0.02(+0.40%)
Feb 19, 2003
4.668
4.761
4.668
4.668
141,492
+0.00(+0.00%)
Feb 18, 2003
4.603
4.668
4.500
4.668
91,900
+0.00(+0.00%)
Feb 14, 2003
4.659
4.696
4.584
4.668
105,396
+0.01(+0.20%)
Feb 13, 2003
4.565
4.761
4.481
4.659
223,432
+0.11(+2.46%)
Feb 12, 2003
4.696
4.715
4.481
4.547
333,648
-0.18(-3.76%)
Feb 11, 2003
4.575
4.771
4.575
4.724
265,848
+0.07(+1.61%)
Feb 10, 2003
4.836
4.836
4.575
4.649
426,406
-0.10(-2.16%)
Feb 07, 2003
4.836
4.883
4.724
4.752
429,191
-0.06(-1.16%)
Feb 06, 2003
4.855
4.892
4.733
4.808
599,711
+0.02(+0.39%)
Feb 05, 2003
4.929
4.948
4.715
4.789
495,492
-0.13(-2.66%)
Feb 04, 2003
4.892
4.967
4.827
4.920
422,871
+0.21(+4.36%)
Feb 03, 2003
4.668
4.724
4.621
4.715
213,685
-0.01(-0.20%)
Jan 31, 2003
4.827
4.827
4.575
4.724
99,505
-0.07(-1.36%)
Jan 30, 2003
4.724
4.827
4.687
4.789
138,815
+0.01(+0.20%)
Jan 29, 2003
4.976
4.976
4.696
4.780
170,841
-0.20(-3.94%)
Jan 28, 2003
4.995
5.042
4.855
4.976
127,354
-0.05(-0.93%)
Jan 27, 2003
4.948
5.042
4.873
5.023
211,650
+0.15(+3.06%)
Jan 24, 2003
4.817
4.892
4.808
4.873
169,341
+0.09(+1.95%)
Jan 23, 2003
4.771
4.808
4.724
4.780
181,445
+0.09(+1.99%)
Jan 22, 2003
4.743
4.743
4.640
4.687
179,302
+0.00(+0.00%)
Jan 21, 2003
4.612
4.687
4.519
4.687
111,180
-0.01(-0.20%)
Jan 17, 2003
4.761
4.789
4.603
4.696
87,295
+0.02(+0.40%)
Jan 16, 2003
4.519
4.724
4.500
4.677
176,517
+0.20(+4.38%)
Jan 15, 2003
4.575
4.575
4.407
4.481
74,013
-0.09(-2.04%)
Jan 14, 2003
4.724
4.733
4.556
4.575
92,114
-0.16(-3.35%)
Jan 13, 2003
4.808
4.808
4.677
4.733
94,364
-0.04(-0.78%)
Jan 10, 2003
4.649
4.901
4.649
4.771
160,986
+0.16(+3.44%)
Jan 09, 2003
4.584
4.612
4.407
4.612
72,299
+0.03(+0.61%)
Jan 08, 2003
4.593
4.668
4.500
4.584
130,246
+0.02(+0.41%)
Jan 07, 2003
4.696
4.715
4.388
4.565
128,639
-0.22(-4.68%)
Jan 06, 2003
4.752
4.845
4.705
4.789
170,626
+0.13(+2.81%)
Jan 03, 2003
4.491
4.724
4.491
4.659
181,016
+0.12(+2.67%)
Jan 02, 2003
4.565
4.565
4.416
4.537
52,484
+0.03(+0.62%)
Dec 31, 2002
4.388
4.603
4.388
4.509
68,015
+0.04(+0.83%)
Dec 30, 2002
4.481
4.668
4.360
4.472
145,991
-0.10(-2.24%)
Dec 27, 2002
4.668
4.715
4.528
4.575
325,829
-0.56(-10.91%)
Dec 26, 2002
4.528
5.135
4.481
5.135
63,944
+0.61(+13.40%)
Dec 24, 2002
4.603
4.603
4.388
4.528
54,304
-0.02(-0.41%)
Dec 23, 2002
4.472
4.575
4.435
4.547
81,189
+0.17(+3.84%)
Dec 20, 2002
4.295
4.388
4.192
4.379
98,113
-0.07(-1.47%)
Dec 19, 2002
4.416
4.481
4.313
4.444
137,744
+0.13(+3.03%)
Dec 18, 2002
4.108
4.388
4.108
4.313
175,875
+0.21(+5.00%)
Dec 17, 2002
4.388
4.519
4.108
4.108
171,269
-0.09(-2.22%)
Dec 16, 2002
4.117
4.341
4.033
4.201
48,949
+0.07(+1.81%)
Dec 13, 2002
4.173
4.173
4.061
4.127
191,620
+0.09(+2.31%)
Dec 12, 2002
3.846
4.173
3.837
4.033
105,503
+0.25(+6.67%)
Dec 11, 2002
3.622
3.781
3.622
3.781
67,158
+0.25(+7.14%)
Dec 10, 2002
3.678
3.678
3.501
3.529
63,195
-0.09(-2.58%)
Dec 09, 2002
3.669
3.734
3.501
3.622
62,016
+0.05(+1.31%)
Dec 06, 2002
3.688
3.688
3.426
3.576
132,495
+0.17(+4.93%)
Dec 05, 2002
3.296
3.408
3.249
3.408
498,599
+0.21(+6.41%)
Dec 04, 2002
3.184
3.408
3.184
3.202
89,758
+0.11(+3.63%)
Dec 03, 2002
3.128
3.128
3.081
3.090
85,474
+0.03(+0.91%)
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
.