$1.57 +0.12 (%) Iamgold Corp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
8/26/20151.571.571.441.455,364,648
8/26/201540.9841.4840.2741.19271,772
8/25/20151.661.711.591.624,537,765
8/25/201540.8741.5540.0840.28245,698
8/24/20151.801.891.671.686,450,824
8/24/201539.7140.4738.4440.21241,985
8/21/20151.971.981.821.868,464,579
8/21/201541.9642.1140.7241.00228,206
8/20/20151.952.001.921.927,960,036
8/20/201542.4042.4141.7442.07245,380
8/19/20151.801.901.801.876,134,269
8/19/201542.8642.8641.5542.49225,939
8/18/20151.791.861.741.775,676,079
8/18/201542.7143.0142.3242.86119,231
8/17/20151.841.931.811.867,256,509
8/17/201543.0043.0242.4842.77107,262
8/14/20151.871.901.691.788,621,719
8/14/201543.1843.3342.8743.13100,705
8/13/20151.801.921.751.8211,115,086
8/13/201543.2143.3042.6743.07153,300
8/12/20151.741.901.721.9010,721,399
8/12/201543.1343.2142.5243.11208,497
8/11/20151.671.701.611.686,934,557
8/11/201542.8443.2542.3943.25176,435
8/10/20151.561.651.531.658,604,672
8/10/201542.8343.1842.7843.05270,163
8/7/20151.501.711.461.5610,484,368
8/7/201543.1043.4642.2442.60181,116
8/6/20151.351.521.321.498,899,769
8/6/201543.5044.0043.1243.27190,488
8/5/20151.391.421.301.313,758,375
8/5/201544.2644.4043.4143.46243,338
8/4/20151.451.501.371.404,506,345
8/4/201544.0044.8343.9444.05222,112
8/3/20151.481.521.421.423,201,862
7/31/20151.471.611.461.527,816,021
7/31/201543.4944.7143.4944.05379,450
7/30/20151.401.491.391.465,541,111
7/30/201542.2543.3341.8343.26179,289
7/29/20151.401.471.391.445,084,677
7/29/201539.9041.4939.7941.44178,248
7/28/20151.351.431.341.406,720,580
7/28/201539.4040.0539.2039.84299,072
7/27/20151.391.501.321.347,746,976
7/27/201539.2739.6238.3339.26191,369
7/24/20151.171.421.161.389,850,545
7/24/201540.2140.6239.6239.81247,729
7/23/20151.311.321.201.227,302,413
7/23/201540.9141.0039.9440.16148,831
7/22/20151.321.371.261.277,087,588
7/22/201540.7241.0440.3840.96135,380
7/21/20151.401.431.151.3510,118,442
7/21/201540.2741.2440.1140.85130,436
7/20/20151.491.511.341.356,660,200
7/20/201540.0440.9839.8640.2776,604
7/17/20151.681.681.531.557,579,462
7/17/201540.8740.8740.1640.6281,957
7/16/20151.691.741.681.703,208,730
7/16/201540.8940.9640.5640.6896,607
7/15/20151.781.781.691.726,297,061
7/15/201541.0841.1040.7040.76121,951
7/14/20151.851.861.781.804,136,761
7/14/201541.0141.1540.7441.0495,417
7/13/20151.771.871.701.869,942,941
7/13/201540.9541.2040.9241.0668,634
7/10/20151.821.841.771.834,709,905
7/10/201540.4240.9240.4240.77150,770
7/9/20151.911.911.851.873,182,942
7/9/201540.8241.2740.0440.14102,678
7/8/20151.901.951.861.884,393,886
7/8/201541.0241.0240.3140.63116,074
7/7/20151.911.931.841.907,100,577
7/7/201541.3241.3240.4541.13223,450
7/6/20151.902.011.861.963,498,957
7/6/201541.6441.9641.3141.35153,203
7/3/201541.9941.9941.7041.9750,681
7/2/20151.961.991.891.925,193,366
7/2/201542.0642.1341.2641.8382,733
7/1/20152.002.021.881.905,232,225
6/30/20152.052.081.992.005,159,831
6/30/201542.0042.3141.6042.01124,780
6/29/20152.152.152.042.088,338,768
6/29/201542.3842.3841.6641.80100,293
6/26/20152.222.262.172.194,122,158
6/26/201542.9242.9242.2142.62238,068
6/25/20152.222.262.182.252,550,659
6/25/201543.2243.3942.8042.92103,028
6/24/20152.182.262.152.254,079,158
6/24/201542.7143.6342.7143.28160,495
6/23/20152.162.242.152.204,020,730
6/23/201543.0743.3142.5942.82131,884
6/22/20152.252.292.182.186,291,235
6/22/201541.8543.1241.8443.01104,620
6/19/20152.342.382.262.3111,991,167
6/19/201542.7342.8042.2442.35123,977
6/18/20152.422.442.352.373,880,216
6/18/201542.7343.1242.5342.7596,851
6/17/20152.272.372.242.373,627,635
6/17/201543.4443.4542.6542.73149,210
6/16/20152.302.342.272.283,425,402
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!