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
)
3.580
-0.400 (-10.05%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 28, 2004
5.368
5.415
5.154
5.266
3,818,593
+0.20(+3.87%)
May 27, 2004
5.126
5.191
5.070
5.070
966,992
+0.08(+1.69%)
May 26, 2004
5.210
5.210
4.948
4.986
496,778
-0.11(-2.20%)
May 25, 2004
5.004
5.126
4.939
5.098
1,449,846
+0.17(+3.41%)
May 24, 2004
4.789
4.929
4.743
4.929
551,940
+0.13(+2.72%)
May 21, 2004
4.649
4.799
4.621
4.799
979,310
+0.18(+3.84%)
May 20, 2004
4.575
4.668
4.519
4.621
560,508
+0.04(+0.81%)
May 19, 2004
4.565
4.631
4.491
4.584
1,128,622
+0.15(+3.37%)
May 18, 2004
4.519
4.519
4.323
4.435
314,476
-0.08(-1.86%)
May 17, 2004
4.584
4.724
4.509
4.519
937,002
+0.01(+0.21%)
May 14, 2004
4.444
4.556
4.444
4.509
856,883
+0.09(+2.11%)
May 13, 2004
4.509
4.528
4.276
4.416
429,512
-0.09(-2.07%)
May 12, 2004
4.640
4.696
4.463
4.509
948,141
-0.02(-0.41%)
May 11, 2004
4.341
4.528
4.220
4.528
651,552
+0.17(+3.85%)
May 10, 2004
4.043
4.388
3.828
4.360
1,275,042
+0.16(+3.78%)
May 07, 2004
4.388
4.388
4.173
4.201
1,008,230
-0.30(-6.64%)
May 06, 2004
4.556
4.649
4.453
4.500
671,153
-0.14(-3.02%)
May 05, 2004
4.659
4.752
4.612
4.640
514,344
+0.00(+0.00%)
May 04, 2004
4.379
4.771
4.379
4.640
1,094,025
+0.37(+8.75%)
May 03, 2004
4.435
4.481
4.248
4.267
805,363
-0.21(-4.79%)
Apr 30, 2004
4.547
4.603
4.463
4.481
871,343
-0.05(-1.03%)
Apr 29, 2004
4.453
4.631
4.453
4.528
1,055,144
+0.02(+0.41%)
Apr 28, 2004
4.808
4.808
4.435
4.509
1,187,747
-0.40(-8.18%)
Apr 27, 2004
5.126
5.126
4.901
4.911
907,868
-0.12(-2.41%)
Apr 26, 2004
5.163
5.182
4.995
5.032
712,712
-0.14(-2.71%)
Apr 23, 2004
5.228
5.228
5.079
5.172
2,401,737
+0.00(+0.00%)
Apr 22, 2004
4.855
5.182
4.855
5.172
1,923,274
+0.35(+7.16%)
Apr 21, 2004
4.855
4.939
4.715
4.827
634,415
-0.03(-0.58%)
Apr 20, 2004
5.191
5.247
4.855
4.855
755,342
-0.48(-8.93%)
Apr 19, 2004
5.406
5.406
5.228
5.331
519,378
-0.01(-0.17%)
Apr 16, 2004
5.182
5.406
5.182
5.340
1,211,740
+0.20(+3.81%)
Apr 15, 2004
5.154
5.182
5.107
5.144
920,614
-0.01(-0.18%)
Apr 14, 2004
5.359
5.359
5.135
5.154
1,433,244
-0.25(-4.66%)
Apr 13, 2004
5.518
5.518
5.331
5.406
1,350,662
-0.25(-4.46%)
Apr 12, 2004
5.835
5.835
5.620
5.658
1,358,802
-0.18(-3.04%)
Apr 08, 2004
5.891
5.910
5.798
5.835
1,072,068
-0.13(-2.19%)
Apr 07, 2004
6.012
6.012
5.882
5.966
1,617,260
-0.03(-0.47%)
Apr 06, 2004
6.003
6.012
5.919
5.994
1,097,989
+0.07(+1.26%)
Apr 05, 2004
5.938
5.938
5.872
5.919
1,691,487
-0.04(-0.63%)
Apr 02, 2004
5.844
5.966
5.807
5.956
1,913,849
-0.01(-0.16%)
Apr 01, 2004
6.171
6.171
5.956
5.966
2,515,916
-0.12(-1.99%)
Mar 31, 2004
6.377
6.498
5.928
6.087
6,093,512
-0.63(-9.44%)
Mar 30, 2004
6.582
6.750
6.517
6.722
518,842
+0.23(+3.60%)
Mar 29, 2004
6.461
6.535
6.442
6.489
194,833
+0.04(+0.58%)
Mar 26, 2004
6.433
6.498
6.395
6.451
180,373
+0.10(+1.62%)
Mar 25, 2004
6.330
6.349
6.255
6.349
273,345
+0.04(+0.59%)
Mar 24, 2004
6.283
6.405
6.190
6.311
208,865
-0.01(-0.15%)
Mar 23, 2004
6.349
6.386
6.265
6.321
113,001
+0.00(+0.00%)
Mar 22, 2004
6.358
6.433
6.302
6.321
272,703
+0.04(+0.59%)
Mar 19, 2004
6.162
6.283
6.115
6.283
255,886
+0.03(+0.45%)
Mar 18, 2004
6.087
6.293
6.078
6.255
526,554
+0.26(+4.36%)
Mar 17, 2004
6.022
6.050
5.807
5.994
305,050
-0.06(-0.93%)
Mar 16, 2004
6.069
6.115
5.966
6.050
249,567
+0.07(+1.09%)
Mar 15, 2004
6.125
6.162
5.984
5.984
260,385
-0.08(-1.38%)
Mar 12, 2004
6.153
6.153
5.956
6.069
131,317
-0.09(-1.52%)
Mar 11, 2004
5.994
6.218
5.956
6.162
194,940
+0.09(+1.54%)
Mar 10, 2004
6.349
6.349
6.012
6.069
196,976
-0.32(-4.97%)
Mar 09, 2004
6.311
6.526
6.311
6.386
217,219
-0.02(-0.29%)
Mar 08, 2004
6.349
6.442
6.302
6.405
181,659
+0.01(+0.15%)
Mar 05, 2004
6.442
6.517
6.321
6.395
174,590
+0.07(+1.18%)
Mar 04, 2004
6.349
6.377
6.218
6.321
302,586
+0.00(+0.00%)
Mar 03, 2004
6.209
6.321
6.087
6.321
287,591
+0.04(+0.59%)
Mar 02, 2004
6.274
6.302
6.134
6.283
220,647
-0.08(-1.32%)
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
.