$2.25 -0.07 (%) Iamgold Corp - NYSE

Oct. 23, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
10/22/20142.402.422.312.326,692,896
10/22/201443.5543.7542.9043.00201,198
10/21/20142.492.532.412.435,485,239
10/21/201442.8643.6842.5143.36193,461
10/20/20142.402.482.352.435,866,450
10/20/201442.6042.8742.2342.53123,580
10/17/20142.502.512.332.365,736,211
10/17/201442.1843.4642.0642.47237,090
10/16/20142.492.572.432.475,608,768
10/16/201441.0442.3540.7841.54194,967
10/15/20142.462.582.452.507,744,004
10/15/201442.2942.3040.9141.42486,793
10/14/20142.372.532.372.447,685,194
10/14/201442.6843.1542.4242.64157,208
10/13/20142.352.522.332.387,669,421
10/10/20142.402.472.312.328,204,914
10/10/201444.1944.4042.6242.99187,633
10/9/20142.582.592.332.4110,814,968
10/9/201444.4444.4443.6344.26139,083
10/8/20142.442.592.222.5815,048,556
10/8/201444.4544.5143.7344.44281,688
10/7/20142.682.682.382.4011,696,885
10/7/201444.4544.7344.0044.051,668,033
10/6/20142.642.682.592.668,004,802
10/6/201444.9745.1544.5344.64134,718
10/3/20142.682.692.592.6112,374,127
10/3/201444.5045.4844.5044.96327,954
10/2/20142.762.772.632.737,960,602
10/2/201444.8945.0243.5644.21272,676
10/1/20142.772.842.732.7510,228,848
10/1/201446.4246.4244.7544.86381,611
9/30/20142.892.892.752.7610,848,116
9/30/201446.2146.6345.7846.37176,570
9/29/20142.962.972.882.894,970,294
9/29/201446.6446.6445.8746.23169,166
9/26/20143.003.022.922.946,416,869
9/26/201446.1346.9746.1346.84109,293
9/25/20142.983.032.923.027,414,978
9/25/201447.8047.9146.0546.36192,846
9/24/20143.053.102.983.016,019,332
9/24/201448.2848.3647.7947.95233,633
9/23/20143.063.103.023.067,010,929
9/23/201448.0448.6947.9548.35140,087
9/22/20143.113.122.962.9916,077,534
9/22/201448.3148.4147.7848.04131,190
9/19/20143.223.253.123.1810,479,893
9/19/201449.0749.0748.4548.60206,825
9/18/20143.283.323.253.254,692,850
9/18/201448.4049.1448.1049.11160,217
9/17/20143.403.443.293.306,329,711
9/17/201448.2548.6547.9848.40116,700
9/16/20143.463.463.363.397,656,564
9/16/201448.4848.5948.2448.40192,280
9/15/20143.473.483.393.455,365,814
9/15/201448.0048.6247.9948.62192,856
9/12/20143.443.503.423.455,576,110
9/12/201447.9648.4647.5548.42217,154
9/11/20143.503.513.423.469,482,160
9/11/201447.3447.9347.0247.86122,874
9/10/20143.543.603.443.536,356,451
9/10/201447.8247.8647.3147.51170,359
9/9/20143.523.583.463.586,899,315
9/9/201447.8248.0047.4847.76173,633
9/8/20143.583.603.503.535,008,160
9/8/201447.9248.0047.3548.00219,783
9/5/20143.653.683.483.617,949,164
9/5/201447.7548.0047.5248.00237,755
9/4/20143.833.863.613.626,471,927
9/4/201447.7147.9147.2347.73211,229
9/3/20143.843.893.803.803,837,942
9/3/201447.2447.7947.1547.75128,263
9/2/20143.893.933.823.846,055,282
9/2/201446.7947.1546.3847.15192,106
8/29/20143.894.023.854.015,294,231
8/29/201447.1747.1746.6746.9484,628
8/28/20143.933.953.873.892,604,478
8/28/201447.6447.6547.0047.12114,543
8/27/20143.923.943.863.902,748,791
8/27/201447.9447.9447.5747.6789,408
8/26/20143.903.933.863.914,202,809
8/26/201447.8647.9947.7547.9592,516
8/25/20143.893.913.823.823,959,047
8/25/201447.9048.0047.6447.7088,715
8/22/20143.933.953.843.914,065,285
8/22/201447.8247.9047.4047.90105,025
8/21/20143.963.983.863.906,329,841
8/21/201447.7948.0547.5848.04143,486
8/20/20143.984.103.974.035,021,124
8/20/201447.4147.7547.2347.7089,802
8/19/20144.044.073.974.014,099,738
8/19/201447.5547.8247.3047.82230,621
8/18/20143.994.073.944.057,179,714
8/18/201447.8047.8347.3047.57106,966
8/15/20143.904.073.884.036,459,756
8/15/201447.3947.7046.7947.59522,780
8/14/20143.884.093.873.967,920,719
8/14/201446.8847.3446.7147.2490,055
8/13/20143.843.873.763.854,998,106
8/13/201447.1547.3046.5946.94126,809
8/12/20143.763.883.763.816,694,274
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center