IAMGOLD CORPORATION (NY: IAG)
2.590 USD  -0.010 (-0.38%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.550 2.680 2.460 2.590 90,832,709 -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%)
Dec 01, 2014 2.130 2.370 2.130 2.350 8,853,700 +0.24(+11.37%)
Nov 28, 2014 2.230 2.250 2.090 2.110 5,720,028 -0.24(-10.21%)
Nov 26, 2014 2.350 2.350 2.350 0 -0.07(-2.89%)
Nov 25, 2014 2.280 2.420 2.240 2.420 7,804,670 +0.15(+6.61%)
Nov 24, 2014 2.270 2.350 2.220 2.270 8,244,475 -0.01(-0.44%)
Nov 21, 2014 2.390 2.400 2.250 2.280 8,403,737 +0.00(+0.00%)
Nov 20, 2014 2.270 2.325 2.220 2.280 6,277,757 +0.07(+3.17%)
Nov 19, 2014 2.380 2.400 2.170 2.210 12,872,779 -0.21(-8.68%)
Nov 18, 2014 2.360 2.505 2.310 2.420 15,713,998 +0.15(+6.61%)
Nov 17, 2014 2.090 2.280 2.020 2.270 11,886,646 +0.15(+7.08%)
Nov 14, 2014 1.720 2.150 1.690 2.120 17,065,726 +0.38(+21.84%)
Nov 13, 2014 1.900 1.920 1.720 1.740 10,043,608 -0.17(-8.90%)
Nov 12, 2014 1.930 2.000 1.860 1.910 8,913,174 -0.01(-0.52%)
Nov 11, 2014 1.850 1.980 1.843 1.920 8,360,910 +0.08(+4.35%)
Nov 10, 2014 1.940 1.960 1.830 1.840 10,082,014 -0.12(-6.12%)
Nov 07, 2014 1.750 1.970 1.750 1.960 18,013,659 +0.25(+14.62%)
Nov 06, 2014 1.570 1.750 1.570 1.710 10,737,084 +0.19(+12.50%)
Nov 05, 2014 1.760 1.775 1.420 1.520 19,574,941 -0.31(-16.94%)
Nov 04, 2014 1.900 1.920 1.820 1.830 10,628,060 -0.08(-4.19%)
Nov 03, 2014 1.920 1.940 1.830 1.910 8,724,462 +0.02(+1.06%)
Oct 31, 2014 1.810 1.950 1.730 1.890 11,137,566 -0.07(-3.57%)
Oct 30, 2014 2.210 2.220 1.840 1.960 14,362,196 -0.28(-12.50%)
Oct 29, 2014 2.320 2.390 2.220 2.240 9,065,959 -0.11(-4.68%)
Oct 28, 2014 2.300 2.380 2.260 2.350 6,699,094 +0.07(+3.07%)
Oct 27, 2014 2.330 2.350 2.350 2.280 5,861,406 -0.07(-2.98%)
Oct 24, 2014 2.340 2.380 2.300 2.350 5,546,422 +0.01(+0.43%)
Oct 23, 2014 2.310 2.400 2.230 2.340 7,973,228 +0.02(+0.86%)
Oct 22, 2014 2.415 2.310 2.320 6,692,896 -0.11(-4.53%)
Oct 21, 2014 2.490 2.530 2.410 2.430 5,485,239 +0.00(+0.00%)
Oct 20, 2014 2.400 2.480 2.350 2.430 5,866,450 +0.07(+2.97%)
Oct 17, 2014 2.500 2.510 2.330 2.360 5,736,211 -0.11(-4.45%)
Oct 16, 2014 2.490 2.570 2.430 2.470 5,608,768 -0.03(-1.20%)
Oct 15, 2014 2.460 2.580 2.450 2.500 7,744,004 +0.06(+2.46%)
Oct 14, 2014 2.370 2.530 2.370 2.440 7,680,194 +0.06(+2.52%)
Oct 13, 2014 2.350 2.520 2.350 2.380 7,666,021 +0.06(+2.59%)
Oct 10, 2014 2.400 2.470 2.310 2.320 8,204,914 -0.09(-3.73%)
Oct 09, 2014 2.580 2.590 2.330 2.410 10,808,968 -0.17(-6.59%)
Oct 08, 2014 2.440 2.590 2.220 2.580 15,048,056 +0.18(+7.50%)
Oct 07, 2014 2.680 2.680 2.380 2.400 11,688,685 -0.26(-9.77%)
Oct 06, 2014 2.640 2.680 2.590 2.660 8,004,802 +0.05(+1.92%)
Oct 03, 2014 2.680 2.690 2.590 2.610 12,374,127 -0.12(-4.40%)
Oct 02, 2014 2.760 2.771 2.630 2.730 7,960,602 -0.02(-0.73%)
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