IAMGOLD CORPORATION (NY: IAG)
2.450 USD  +0.090 (+3.81%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.400 2.470 2.380 2.450 3,563,883 +0.09(+3.81%)
Feb 26, 2015 2.420 2.350 2.360 4,400,123 +0.03(+1.29%)
Feb 25, 2015 2.350 2.390 2.325 2.330 5,429,018 +0.05(+2.19%)
Feb 24, 2015 2.350 2.360 2.260 2.280 8,555,110 -0.10(-4.20%)
Feb 23, 2015 2.320 2.390 2.281 2.380 5,260,858 +0.05(+2.15%)
Feb 20, 2015 2.310 2.400 2.290 2.330 8,865,560 +0.02(+0.87%)
Feb 19, 2015 2.410 2.410 2.290 2.310 7,602,396 -0.02(-0.86%)
Feb 18, 2015 2.230 2.340 2.170 2.330 6,991,910 +0.12(+5.43%)
Feb 17, 2015 2.220 2.270 2.190 2.210 8,011,794 -0.02(-0.90%)
Feb 13, 2015 2.230 2.230 2.230 0 -0.08(-3.46%)
Feb 12, 2015 2.420 2.440 2.300 2.310 6,687,063 -0.06(-2.53%)
Feb 11, 2015 2.470 2.479 2.350 2.370 6,614,676 -0.10(-4.05%)
Feb 10, 2015 2.480 2.510 2.430 2.470 8,359,676 -0.04(-1.59%)
Feb 09, 2015 2.580 2.580 2.485 2.510 5,766,839 -0.02(-0.79%)
Feb 06, 2015 2.520 2.590 2.470 2.530 9,160,358 -0.12(-4.53%)
Feb 05, 2015 2.680 2.700 2.600 2.650 6,910,528 -0.04(-1.49%)
Feb 04, 2015 2.610 2.700 2.560 2.690 10,036,385 +0.14(+5.49%)
Feb 03, 2015 2.640 2.720 2.550 2.550 8,528,275 -0.12(-4.49%)
Feb 02, 2015 2.630 2.740 2.610 2.670 6,945,376 +0.00(+0.00%)
Jan 30, 2015 2.610 2.705 2.585 2.670 9,026,304 +0.04(+1.52%)
Jan 29, 2015 2.560 2.670 2.510 2.630 7,143,052 -0.02(-0.75%)
Jan 28, 2015 2.850 2.870 2.600 2.650 8,397,517 -0.25(-8.62%)
Jan 27, 2015 2.830 2.940 2.830 2.900 9,128,819 +0.10(+3.57%)
Jan 26, 2015 2.740 2.800 2.610 2.800 11,288,455 -0.02(-0.71%)
Jan 23, 2015 3.010 3.030 2.810 2.820 11,029,852 -0.29(-9.32%)
Jan 22, 2015 3.230 3.250 3.100 3.110 13,565,671 -0.07(-2.20%)
Jan 21, 2015 3.370 3.390 3.060 3.180 11,707,813 -0.14(-4.22%)
Jan 20, 2015 3.130 3.360 3.100 3.320 11,559,808 +0.25(+8.14%)
Jan 16, 2015 3.080 3.200 3.020 3.070 10,931,664 +0.06(+1.99%)
Jan 15, 2015 2.930 3.010 12,736,876 +0.11(+3.79%)
Jan 14, 2015 3.080 3.130 2.840 2.900 11,130,177 -0.08(-2.68%)
Jan 13, 2015 2.980 10,180,837 -0.15(-4.79%)
Jan 12, 2015 2.940 3.220 2.895 3.130 11,776,058 +0.18(+6.10%)
Jan 09, 2015 2.970 3.041 2.860 2.950 13,360,335 -0.03(-1.01%)
Jan 08, 2015 3.140 3.180 2.920 2.980 9,033,324 -0.15(-4.79%)
Jan 07, 2015 3.130 3.240 2.930 3.130 13,167,188 -0.12(-3.69%)
Jan 06, 2015 3.030 3.280 2.990 3.250 23,410,084 +0.23(+7.62%)
Jan 05, 2015 2.850 3.030 2.795 3.020 14,845,496 +0.21(+7.47%)
Jan 02, 2015 2.630 2.810 2.580 2.810 7,980,737 +0.11(+4.07%)
Dec 31, 2014 2.700 2.700 2.700 0 +0.03(+1.12%)
Dec 30, 2014 2.450 2.700 2.450 2.670 12,822,030 +0.28(+11.72%)
Dec 29, 2014 2.450 2.505 2.360 2.390 7,419,535 -0.07(-2.85%)
Dec 26, 2014 2.500 2.570 2.410 2.460 5,044,962 +0.05(+2.07%)
Dec 24, 2014 2.410 2.410 2.410 0 +0.06(+2.55%)
Dec 23, 2014 2.450 2.550 2.310 2.350 9,272,392 -0.10(-4.08%)
Dec 22, 2014 2.490 2.565 2.390 2.450 18,112,502 -0.14(-5.41%)
Dec 19, 2014 2.550 2.680 2.460 2.590 90,834,709 -0.01(-0.38%)
Dec 18, 2014 2.480 2.640 2.450 2.600 16,361,424 +0.19(+7.88%)
Dec 17, 2014 2.230 2.440 2.220 2.410 13,561,575 +0.20(+9.05%)
Dec 16, 2014 2.200 2.210 10,096,922 -0.12(-5.15%)
Dec 15, 2014 2.550 2.820 2.310 2.330 21,222,693 -0.24(-9.34%)
Dec 12, 2014 2.480 2.600 2.400 2.570 15,278,676 +0.06(+2.39%)
Dec 11, 2014 2.450 2.650 2.450 2.510 15,273,794 +0.00(+0.00%)
Dec 10, 2014 2.610 2.700 2.460 2.510 10,412,471 -0.11(-4.20%)
Dec 09, 2014 2.450 2.739 2.440 2.620 11,573,340 +0.25(+10.55%)
Dec 08, 2014 2.390 2.480 2.260 2.370 10,732,948 -0.01(-0.42%)
Dec 05, 2014 2.300 2.400 2.220 2.380 10,797,097 +0.03(+1.28%)
Dec 04, 2014 2.390 2.430 2.320 2.350 6,457,505 -0.05(-2.08%)
Dec 03, 2014 2.260 2.440 2.250 2.400 11,466,885 +0.18(+8.11%)
Dec 02, 2014 2.230 2.310 2.160 2.220 10,330,103 -0.13(-5.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here