$4.21 -0.07 (%) Iamgold Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
9/27/20164.104.184.044.106,692,064
9/27/201647.0447.8046.7547.58243,160
9/26/20164.194.284.154.165,969,468
9/26/201647.2147.3546.9247.16226,855
9/23/20164.314.364.094.127,342,082
9/23/201647.9147.9147.5147.72124,049
9/22/20164.594.654.274.319,827,318
9/22/201648.0048.1347.7448.06119,287
9/21/20164.294.514.234.5110,673,434
9/21/201647.9848.3847.8648.13192,491
9/20/20164.204.234.084.185,588,825
9/20/201647.5647.9747.5547.73123,425
9/19/20164.054.204.054.127,179,553
9/19/201646.9947.7846.8547.33138,781
9/16/20164.084.253.993.9932,492,785
9/16/201647.4247.6946.6646.76397,020
9/15/20164.204.264.044.1510,113,820
9/15/201646.4947.8346.3347.60221,093
9/14/20164.204.334.144.1913,628,449
9/14/201645.9946.5245.7545.99221,922
9/13/20164.334.364.004.1015,785,659
9/13/201646.1746.2245.3245.98198,042
9/12/20163.844.453.834.4222,669,841
9/12/201647.2647.4046.4346.70153,259
9/9/20164.104.133.893.917,247,973
9/9/201647.7447.7447.1847.50116,570
9/8/20164.274.344.124.188,337,817
9/8/201647.9747.9747.4047.72142,259
9/7/20164.344.354.124.2710,831,466
9/7/201647.2648.0047.0647.98171,230
9/6/20164.224.354.144.3215,218,473
9/6/201647.3447.5446.7647.08151,979
9/2/20163.944.093.854.0715,758,368
9/2/201646.9547.6446.7747.23351,807
9/1/20163.733.823.663.7623,816,924
9/1/201646.6646.9246.4246.87143,141
8/31/20163.763.843.703.7016,392,629
8/31/201646.7547.0246.6546.74250,259
8/30/20163.953.993.763.829,242,827
8/30/201646.8047.0246.6346.75142,886
8/29/20163.864.043.824.0012,372,541
8/29/201646.2547.0746.0346.87312,979
8/26/20164.074.153.803.9017,202,024
8/26/201645.7846.4345.6746.43158,668
8/25/20163.894.053.823.9911,834,680
8/25/201645.9045.9045.3745.78122,997
8/24/20164.284.293.903.9121,977,697
8/24/201644.9946.0044.9945.91198,472
8/23/20164.664.664.264.3720,304,988
8/23/201645.0045.2844.8845.00199,398
8/22/20164.584.704.554.5811,587,168
8/22/201644.9045.0744.6144.96211,119
8/19/20164.714.824.644.7014,073,130
8/19/201644.6045.0044.4844.91208,952
8/18/20164.824.874.734.8312,729,590
8/18/201644.6144.6344.1544.5486,298
8/17/20164.814.914.654.8020,264,904
8/17/201644.2244.7144.0944.58155,727
8/16/20164.965.024.864.8716,615,191
8/16/201644.9445.1644.5444.57184,005
8/15/20165.045.084.864.9321,359,439
8/15/201644.9345.5244.9044.96142,261
8/12/20165.185.234.985.0017,661,102
8/12/201645.2645.8044.9345.10195,644
8/11/20165.185.285.055.0815,773,277
8/11/201645.4946.2145.4945.97239,120
8/10/20165.185.255.125.1520,697,166
8/10/201645.2546.0345.2545.28304,089
8/9/20165.125.195.065.1021,899,583
8/9/201645.6046.1039.2645.26415,840
8/8/20165.625.815.505.6812,265,256
8/8/201645.5845.8245.4645.71269,906
8/5/20165.535.605.405.5410,111,357
8/5/201644.9545.8644.8945.46370,353
8/4/20165.315.875.315.7511,863,703
8/4/201642.6044.3241.7944.09281,506
8/3/20165.275.305.155.2810,377,951
8/3/201642.5943.0042.5942.68172,299
8/2/20165.325.385.265.3013,527,545
8/2/201642.2942.3541.9542.0394,123
8/1/20165.185.285.065.228,220,649
7/29/20165.105.255.055.1713,042,227
7/29/201642.9143.0042.3242.5084,419
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center