$2.03 +0.01 (%) Iamgold Corp - NYSE

May. 29, 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
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
5/21/201542.8543.2342.6343.06140,575
5/20/20152.202.222.152.153,430,000
5/20/201543.2343.2442.6742.82110,464
5/19/20152.242.282.182.184,480,743
5/19/201543.0043.6542.9943.37100,463
5/18/20152.322.362.292.292,158,801
5/15/20152.292.382.252.316,493,917
5/15/201542.9143.2342.8043.1494,413
5/14/20152.362.432.302.326,003,982
5/14/201542.7543.0342.6142.9796,142
5/13/20152.292.382.262.349,598,088
5/13/201542.9943.0342.6042.75115,290
5/12/20152.192.242.172.223,225,518
5/12/201542.8543.3542.7542.78189,656
5/11/20152.192.232.122.172,909,520
5/11/201542.5943.0842.5942.85195,975
5/8/20152.152.192.102.183,056,428
5/8/201543.9243.9242.1242.60434,989
5/7/20152.122.142.062.133,136,466
5/7/201545.2545.2543.9844.30213,367
5/6/20152.282.342.102.134,628,995
5/6/201545.6145.7944.9845.13246,590
5/5/20152.342.352.262.284,691,161
5/5/201544.9745.5244.8045.52222,834
5/4/20152.302.342.262.282,693,139
5/4/201544.1845.0044.1844.80145,943
5/1/20152.202.242.172.242,821,354
5/1/201543.9844.4743.7944.18114,735
4/30/20152.232.292.202.245,292,062
4/30/201543.2243.9843.0343.91136,680
4/29/20152.242.412.232.357,111,986
4/29/201543.3043.4743.0443.2769,152
4/28/20152.222.292.192.283,873,402
4/28/201543.7743.8143.2943.5155,225
4/27/20152.152.232.142.215,333,286
4/27/201543.8144.0843.4043.7783,549
4/24/20152.132.172.082.123,959,698
4/24/201543.5443.8943.5443.7358,613
4/23/20152.132.202.112.153,237,746
4/23/201543.0143.8843.0143.5583,891
4/22/20152.182.222.102.103,025,299
4/22/201543.4543.4543.0443.0694,414
4/21/20152.202.252.162.193,890,116
4/21/201543.6543.7643.1843.31119,634
4/20/20152.112.182.082.183,183,207
4/20/201544.5044.6143.7043.78102,436
4/17/20152.152.182.102.114,560,076
4/17/201544.2144.4043.7444.4089,870
4/16/20152.192.212.072.124,972,346
4/16/201543.8244.4443.6844.4491,978
4/15/20152.082.192.082.163,232,539
4/15/201543.4744.0643.2543.86124,797
4/14/20152.032.092.012.084,274,343
4/14/201543.9543.9543.2543.4159,916
4/13/20152.022.071.982.023,663,032
4/13/201543.9343.9343.5043.7658,711
4/10/20152.022.071.982.025,916,735
4/10/201543.8643.9643.6643.88104,702
4/9/20152.022.021.921.966,225,346
4/9/201543.9043.9043.3143.7364,233
4/8/20152.072.081.992.034,563,894
4/8/201543.3344.0643.3343.76104,200
4/7/20152.062.112.042.072,400,118
4/7/201543.3343.3443.0043.2393,258
4/6/20152.092.122.042.103,559,985
4/6/201542.9143.6442.7343.25200,963
4/2/20151.992.031.941.985,439,735
4/2/201542.1543.3242.1542.90133,012
4/1/20151.922.031.902.035,998,002
4/1/201542.2542.4741.7042.25157,859
3/31/20151.901.941.831.876,454,455
3/31/201542.7542.8742.1742.37155,907
3/30/20151.971.981.881.885,189,364
3/30/201542.9043.2042.6542.80108,871
3/27/20152.052.072.002.024,400,293
3/27/201542.7342.9142.5242.84152,363
3/26/20152.142.192.052.066,499,298
3/26/201543.6543.6542.3342.84185,770
3/25/20152.202.222.072.095,094,654
3/25/201543.9744.0243.2743.67218,912
3/24/20152.182.192.102.182,903,654
3/24/201543.4043.9642.9243.95126,658
3/23/20152.112.162.082.154,167,447
3/23/201543.1143.8543.0643.46137,911
3/20/20152.022.112.012.0316,921,494
3/20/201542.9543.5242.8943.25211,089
3/19/20151.962.081.901.995,739,580
3/19/201542.1742.6941.8842.51115,343
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center