$5.17 +0.16 (%) Iamgold Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

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
7/28/20165.045.094.815.0113,441,656
7/28/201642.8943.1942.7343.03103,750
7/27/20164.735.044.665.0016,179,047
7/27/201642.6743.2242.5942.89121,719
7/26/20164.494.694.444.6312,970,120
7/26/201642.5642.8842.5342.6282,404
7/25/20164.514.574.394.4310,976,898
7/25/201642.2642.6442.1942.5364,598
7/22/20164.704.754.554.6211,042,203
7/22/201642.4142.5942.1742.31156,260
7/21/20164.504.784.454.7710,087,993
7/21/201642.4743.3242.3742.44126,068
7/20/20164.634.674.424.459,245,916
7/20/201642.4642.5242.0242.47131,374
7/19/20164.884.934.764.777,374,372
7/19/201642.3942.7042.2042.4093,624
7/18/20164.794.914.774.8811,576,219
7/18/201642.2342.5042.2042.4967,620
7/15/20164.694.864.674.737,381,586
7/15/201642.2142.3642.1442.25100,241
7/14/20164.694.844.594.789,954,659
7/14/201641.7342.4341.5142.24157,258
7/13/20164.814.904.704.809,534,525
7/13/201640.7441.7540.5141.51244,954
7/12/20164.824.924.654.6811,528,552
7/12/201640.4040.9140.3040.82162,027
7/11/20164.794.954.734.868,637,050
7/11/201640.4340.8140.2340.3597,150
7/8/20164.574.894.524.8410,127,376
7/8/201640.2640.8740.2140.23139,410
7/7/20164.644.714.544.586,887,108
7/7/201640.3940.9939.7940.02101,884
7/6/20164.734.824.614.7311,576,920
7/6/201640.3740.4939.9540.43152,604
7/5/20164.534.684.444.6110,031,743
7/5/201640.8440.8440.1940.59174,284
7/4/201640.6441.0440.4440.9684,926
7/1/20164.284.494.234.4710,129,986
6/30/20164.274.324.124.1412,583,516
6/30/201640.2740.8039.8540.61309,274
6/29/20164.274.314.174.1910,306,996
6/29/201639.7940.4839.7940.17202,787
6/28/20164.204.304.124.2013,733,848
6/28/201639.4040.0039.1539.50163,183
6/27/20164.404.464.154.3810,538,341
6/27/201640.4040.4038.5239.00366,463
6/24/20164.354.464.184.2711,781,432
6/24/201641.8741.8740.4940.66179,110
6/23/20163.934.043.904.019,801,406
6/23/201642.7042.8842.4042.7972,799
6/22/20163.843.983.733.989,256,114
6/22/201642.4143.0042.3142.40142,779
6/21/20163.823.883.773.8210,627,865
6/21/201642.4942.6242.2942.39110,344
6/20/20163.763.973.743.939,469,931
6/20/201642.2342.6742.0842.38125,272
6/17/20163.964.053.853.8630,399,700
6/17/201641.3642.0341.2241.83332,699
6/16/20164.104.143.793.9012,652,945
6/16/201640.6441.3540.5941.17280,596
6/15/20163.734.003.673.979,198,580
6/15/201640.5041.0540.2740.74205,985
6/14/20163.873.893.623.719,506,539
6/14/201640.9941.0840.3840.47164,246
6/13/20164.024.043.733.856,388,417
6/13/201641.5241.6540.8441.02122,644
6/10/20163.994.093.863.886,858,203
6/10/201642.0542.2341.4741.72171,015
6/9/20163.923.983.863.958,318,372
6/9/201642.7142.8042.3042.4087,636
6/8/20163.904.033.873.928,017,291
6/8/201642.9443.3042.7642.89176,065
6/7/20163.723.803.683.695,422,010
6/7/201642.3742.8442.1742.73132,856
6/6/20163.763.803.633.787,420,734
6/6/201641.7942.4241.6642.20129,268
6/3/20163.513.793.483.767,538,064
6/3/201641.9142.3341.3541.74247,503
6/2/20163.243.323.213.253,890,037
6/2/201642.4242.6242.2542.4488,238
6/1/20163.313.383.193.285,122,019
6/1/201642.3242.8442.0342.50118,897
5/31/20163.173.363.143.265,650,509
5/31/201642.5742.8542.1742.59353,656
5/30/201642.5542.6742.0842.5760,091
5/27/20163.313.373.173.176,298,763
5/27/201642.5843.1042.5242.57156,392
5/26/20163.493.543.343.375,782,614
5/26/201642.6243.0742.2342.631,017,324
5/25/20163.213.453.163.407,519,261
5/25/201642.2742.7742.2142.42197,954
5/24/20163.413.493.253.268,628,675
5/24/201642.0642.9841.9342.20298,794
5/23/20163.523.643.423.546,025,314
5/20/20163.713.763.493.627,678,933
5/20/201641.2342.1241.1241.86177,896
5/19/20163.433.703.363.686,561,732
5/19/201641.6241.8841.1241.15170,451
5/18/20163.883.983.593.6211,120,505
5/18/201641.4542.0041.3041.71129,686
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center