$1.52 +0.06 (%) Iamgold Corp - NYSE

Jul. 31, 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
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
6/16/201543.2943.7343.0543.36112,865
6/15/20152.282.352.252.324,278,894
6/15/201543.4243.9443.3443.49119,239
6/12/20152.272.342.272.313,927,565
6/12/201543.7643.7643.2543.6196,790
6/11/20152.282.322.252.304,057,789
6/11/201544.1644.5043.5443.88131,519
6/10/20152.292.352.242.336,807,984
6/10/201543.1144.2543.1044.17284,411
6/9/20152.162.282.162.244,583,858
6/9/201542.8043.2442.6643.16186,568
6/8/20152.082.162.062.163,104,155
6/8/201543.3643.3742.2842.76226,434
6/5/20152.012.071.992.062,653,095
6/5/201543.1943.9243.1843.51111,458
6/4/20152.032.052.012.052,522,465
6/4/201542.9843.4442.7843.24118,037
6/3/20152.042.072.012.064,293,861
6/3/201542.8843.3242.8843.21145,033
6/2/20152.042.072.012.062,476,833
6/2/201542.3343.0442.1242.75135,879
6/1/20152.062.092.012.023,787,007
6/1/201542.4942.9141.7142.33284,707
5/29/20152.022.072.002.032,984,174
5/29/201542.8443.1842.6742.90139,690
5/28/20151.982.041.952.024,836,499
5/28/201542.6343.2742.6342.9150,410
5/27/20152.022.041.982.003,671,317
5/27/201542.7343.0042.6242.74111,437
5/26/20152.102.102.022.025,054,037
5/26/201542.8042.8842.1642.67163,818
5/25/201543.2943.2942.5642.8038,148
5/22/20152.152.192.122.143,422,272
5/22/201543.0643.1542.7342.8353,050
5/21/20152.152.202.132.172,821,159
  • Showing 1-100 of 2,521 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!