$2.86 +0.06 (%) Iamgold Corp - NYSE

Jan. 27, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
1/26/20152.742.802.612.8011,290,295
1/26/201541.9841.9841.4841.5596,833
1/23/20153.013.032.812.8211,029,852
1/23/201541.9942.5341.7942.05288,975
1/22/20153.233.253.103.1113,566,671
1/22/201540.9941.9140.9941.80157,709
1/21/20153.373.393.063.1811,707,813
1/21/201540.4441.4340.1440.85129,075
1/20/20153.133.363.103.3211,562,908
1/20/201540.5440.6540.1140.26372,160
1/19/201540.0240.8140.0240.48106,804
1/16/20153.083.203.023.0710,931,664
1/16/201540.5440.7940.0140.25202,624
1/15/20153.053.092.933.0112,738,306
1/15/201541.6641.6640.4440.62205,137
1/14/20153.083.132.842.9011,130,177
1/14/201542.7143.0141.4641.57193,191
1/13/20153.203.232.932.9810,182,837
1/13/201542.6443.8842.6043.15210,864
1/12/20152.943.222.903.1311,776,058
1/12/201542.0042.3841.4542.23116,398
1/9/20152.973.042.862.9513,360,335
1/9/201542.6942.6941.6341.99113,733
1/8/20153.143.182.922.989,037,324
1/8/201542.7743.0342.1442.61250,374
1/7/20153.133.242.933.1313,168,840
1/7/201542.7442.8042.2542.40115,259
1/6/20153.033.282.993.2523,421,258
1/6/201543.8444.0042.1342.25326,335
1/5/20152.853.032.803.0214,845,596
1/5/201544.4344.7543.8044.2790,887
1/2/20152.632.812.582.817,980,737
1/2/201544.2244.9644.1744.6176,677
12/31/20142.612.742.572.7010,020,433
12/31/201444.3044.6244.0544.4362,070
12/30/20142.452.702.452.6712,822,030
12/30/201445.1245.1244.0944.3185,758
12/29/20142.452.512.362.397,419,535
12/29/201445.3045.6044.5145.0766,128
12/26/20142.502.572.412.465,044,962
12/24/20142.322.462.312.415,134,876
12/24/201445.0045.6145.0045.1948,944
12/23/20142.452.552.312.359,272,392
12/23/201443.9145.1443.6145.11186,622
12/22/20142.492.572.392.4518,112,502
12/22/201444.4044.4043.5543.87156,123
12/19/20142.552.682.462.5990,834,709
12/19/201444.6844.9543.8944.22180,466
12/18/20142.482.642.452.6016,363,424
12/18/201443.8345.0043.8344.27194,194
12/17/20142.232.442.222.4113,561,575
12/17/201442.8943.6742.6043.47207,646
12/16/20142.442.522.202.2110,113,822
12/16/201442.0643.5642.0442.63467,293
12/15/20142.552.822.312.3321,222,893
12/15/201442.2942.9041.6042.05262,051
12/12/20142.482.602.402.5715,278,676
12/12/201443.7943.7942.0642.26426,527
12/11/20142.452.652.452.5115,274,294
12/11/201442.5545.1242.5544.70327,916
12/10/20142.612.702.462.5110,412,671
12/10/201445.3245.3243.0043.14310,453
12/9/20142.452.742.442.6211,573,340
12/9/201446.3146.3244.7145.37254,639
12/8/20142.392.482.262.3710,732,948
12/8/201447.2047.2046.0146.67177,853
12/5/20142.302.402.222.3810,797,097
12/5/201446.0047.5346.0047.49134,763
12/4/20142.392.432.322.356,457,505
12/4/201447.1647.1645.9346.05136,231
12/3/20142.262.442.252.4011,467,635
12/3/201447.0047.5046.7547.19165,648
12/2/20142.232.312.162.2210,330,103
12/2/201447.1647.4546.5346.95208,762
12/1/20142.132.372.132.358,855,200
12/1/201447.3547.8047.0847.60223,514
11/28/20142.232.252.092.115,720,028
11/28/201447.0248.2047.0247.41199,904
11/27/201447.0647.4246.9747.3750,972
11/26/20142.402.452.342.355,737,873
11/26/201446.7947.9846.5947.06222,661
11/25/20142.282.422.242.427,809,770
11/25/201445.9946.6545.8346.49150,036
11/24/20142.272.352.222.278,244,475
11/24/201445.7045.9345.4445.82281,534
11/21/20142.392.402.252.288,403,737
11/21/201445.4445.7045.2245.52147,920
11/20/20142.272.332.222.286,279,757
11/20/201445.1145.4144.9945.1896,893
11/19/20142.382.402.172.2112,872,779
11/19/201445.0045.3944.7145.39135,313
11/18/20142.362.512.312.4215,713,998
11/18/201445.3445.3544.9645.27298,219
11/17/20142.092.282.022.2711,893,146
11/17/201444.9645.3844.9645.23239,953
11/14/20141.722.151.692.1217,065,726
11/14/201444.4345.2344.3845.07155,363
11/13/20141.901.921.721.7410,043,608
11/13/201444.3544.5043.9144.43176,851
11/12/20141.932.001.861.918,921,569
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center