IAMGOLD CORPORATION (NY: IAG)
2.280 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 2.770 2.840 2.730 2.750 10,228,848 -0.01(-0.36%)
Sep 30, 2014 2.890 2.890 2.750 2.760 10,846,616 -0.13(-4.50%)
Sep 29, 2014 2.960 2.970 2.880 2.890 4,970,294 -0.05(-1.70%)
Sep 26, 2014 3.000 3.020 2.920 2.940 6,416,869 -0.08(-2.65%)
Sep 25, 2014 2.980 3.030 2.920 3.020 7,404,978 +0.01(+0.33%)
Sep 24, 2014 3.050 3.100 2.980 3.010 6,013,332 -0.05(-1.63%)
Sep 23, 2014 3.040 3.100 3.020 3.060 7,010,929 +0.07(+2.34%)
Sep 22, 2014 3.110 3.120 2.960 2.990 16,077,434 -0.19(-5.97%)
Sep 19, 2014 3.220 3.250 3.120 3.180 10,479,893 -0.07(-2.15%)
Sep 18, 2014 3.280 3.315 3.250 3.250 4,692,850 -0.05(-1.52%)
Sep 17, 2014 3.400 3.440 3.290 3.300 6,328,511 -0.09(-2.65%)
Sep 16, 2014 3.460 3.460 3.360 3.390 7,656,564 -0.06(-1.74%)
Sep 15, 2014 3.470 3.475 3.390 3.450 5,365,814 +0.00(+0.00%)
Sep 12, 2014 3.440 3.490 3.420 3.450 5,576,110 -0.01(-0.29%)
Sep 11, 2014 3.500 3.510 3.420 3.460 9,480,116 -0.07(-1.98%)
Sep 10, 2014 3.540 3.600 3.439 3.530 6,356,451 -0.05(-1.40%)
Sep 09, 2014 3.520 3.580 3.460 3.580 6,899,315 +0.05(+1.42%)
Sep 08, 2014 3.580 3.600 3.500 3.530 5,007,160 -0.08(-2.22%)
Sep 05, 2014 3.650 3.670 3.480 3.610 7,949,164 -0.01(-0.28%)
Sep 04, 2014 3.830 3.860 3.610 3.620 6,471,927 -0.18(-4.74%)
Sep 03, 2014 3.840 3.890 3.800 3.800 3,837,942 -0.04(-1.04%)
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