$3.88 -0.04 (%) Iamgold Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
12/7/20163.964.043.853.918,438,114
12/7/201655.3555.5354.8455.42269,138
12/6/20163.934.053.843.866,403,005
12/6/201654.2255.4553.8355.41472,239
12/5/20163.803.983.703.928,712,283
12/5/201657.0457.4856.7456.78100,237
12/2/20163.753.893.733.869,047,035
12/2/201657.3357.4756.8756.99241,747
12/1/20163.653.833.553.687,583,720
12/1/201657.2458.0557.1257.39248,306
11/30/20163.723.743.653.675,234,710
11/30/201656.4957.2456.0756.95278,056
11/29/20163.693.813.623.766,789,197
11/29/201655.4556.1455.4555.89203,184
11/28/20163.773.803.643.757,270,285
11/28/201656.4556.6455.3455.51308,771
11/25/20163.603.663.543.644,104,001
11/25/201657.2057.2056.2356.65122,804
11/24/201657.2057.3356.9457.0497,045
11/23/20163.653.693.513.599,547,442
11/23/201656.8557.8656.6957.29415,983
11/22/20163.803.893.673.879,203,387
11/22/201656.4056.8256.0856.71161,460
11/21/20163.783.883.733.775,830,428
11/21/201655.6956.4655.6956.43108,030
11/18/20163.613.703.563.698,396,418
11/18/201655.8056.0354.9055.87191,633
11/17/20163.853.983.613.709,533,155
11/17/201655.2356.2555.1355.63146,126
11/16/20163.953.973.803.836,805,318
11/16/201656.3156.4054.9655.28189,425
11/15/20163.743.993.733.957,747,700
11/15/201655.7556.5855.0156.41314,388
11/14/20163.543.853.463.7211,184,386
11/14/201655.0056.3455.0056.05286,185
11/11/20163.843.913.543.599,831,218
11/11/201654.3555.3054.2255.03241,604
11/10/20164.244.263.783.8413,325,621
11/10/201653.4954.8153.1854.51255,604
11/9/20164.654.664.194.3513,665,148
11/9/201652.2953.6552.0053.18242,651
11/8/20164.234.524.164.3014,945,138
11/8/201652.1153.0552.0652.35187,785
11/7/20164.034.043.913.975,897,185
11/7/201651.2152.3451.1451.98402,173
11/4/20164.174.244.074.217,873,773
11/4/201650.5150.8849.9250.50326,546
11/3/20163.934.183.904.187,406,173
11/3/201650.1151.1049.8550.50298,142
11/2/20164.294.333.933.9410,057,873
11/2/201651.8252.2250.6150.90416,371
11/1/20164.134.234.084.155,450,063
11/1/201651.9452.5050.6950.86388,865
10/31/20163.954.023.854.014,651,361
10/31/201650.9152.1450.9151.94249,176
10/28/20163.924.033.813.937,689,460
10/28/201651.1651.2550.4250.60177,632
10/27/20164.054.103.883.935,848,789
10/27/201651.4551.4550.9551.15133,379
10/26/20164.234.253.984.065,364,964
10/26/201650.6351.7650.6351.29282,079
10/25/20164.084.304.074.236,799,783
10/25/201650.8751.0050.5250.72181,653
10/24/20164.164.183.974.069,730,874
10/24/201650.8250.9450.5450.8785,776
10/21/20163.984.143.934.108,786,596
10/21/201650.0350.9750.0150.66126,719
10/20/20163.914.013.784.017,612,066
10/20/201649.6650.3049.6150.15135,416
10/19/20163.843.903.753.8711,373,204
10/19/201649.7650.1149.4149.8094,034
10/18/20163.533.693.463.666,983,112
10/18/201649.1050.2349.1049.68217,127
10/17/20163.393.473.313.436,857,170
10/17/201648.8049.3648.6948.90149,243
10/14/20163.403.493.363.379,179,032
10/14/201649.4349.6848.6948.81183,621
10/13/20163.403.563.323.4610,650,460
10/13/201649.4849.5049.1449.23130,715
10/12/20163.283.423.263.389,764,205
10/12/201649.3950.1349.3549.74236,269
10/11/20163.363.373.233.287,057,595
10/11/201648.9949.5948.8649.46148,449
10/10/20163.323.383.263.375,732,945
10/7/20163.323.393.143.2811,184,612
10/7/201648.5949.2548.2348.99196,119
10/6/20163.223.363.193.2212,773,827
10/6/201648.2248.8047.8548.64151,385
10/5/20163.553.573.303.4113,684,956
10/5/201647.4248.6947.4248.35242,521
10/4/20163.753.753.453.4513,380,129
10/4/201647.0547.6946.8547.39146,631
10/3/20164.054.103.853.935,400,108
10/3/201647.2847.4146.8446.99252,894
9/30/20164.304.314.034.0510,761,231
9/30/201647.5847.6147.2347.23236,105
9/29/20164.224.284.124.215,813,555
9/29/201647.8548.0547.2947.48173,054
9/28/20164.034.324.034.287,507,857
9/28/201647.5548.0147.5547.8869,520
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center