$4.62 +0.17 (%) Iamgold Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
1/23/20174.514.694.494.626,127,198
1/23/201755.1955.2754.4254.50111,164
1/20/20174.424.594.394.455,346,711
1/20/201755.0055.6055.0055.33199,968
1/19/20174.364.514.324.426,383,462
1/19/201754.7555.3654.7555.03122,425
1/18/20174.604.654.384.436,463,984
1/18/201754.8954.9854.4254.81139,923
1/17/20174.664.664.544.599,492,779
1/17/201755.0155.0654.3654.81134,745
1/16/201755.2655.3154.7755.03105,560
1/13/20174.344.494.314.447,905,608
1/13/201755.3455.6555.3455.39229,695
1/12/20174.684.704.434.468,520,900
1/12/201755.3855.3855.0055.17224,451
1/11/20174.524.614.334.5016,626,603
1/11/201754.5055.3754.3455.26212,652
1/10/20174.504.724.484.589,579,770
1/10/201753.9654.8253.9654.50232,041
1/9/20174.574.744.484.5314,055,143
1/9/201754.2554.3453.4754.05146,929
1/6/20174.564.744.274.4414,783,307
1/6/201755.3955.3954.2054.40178,585
1/5/20174.314.724.314.6816,713,146
1/5/201755.0055.4754.7655.39302,588
1/4/20174.184.224.074.218,947,274
1/4/201753.4655.1053.4454.81170,134
1/3/20173.864.143.864.1414,940,364
1/3/201753.7554.1353.1053.47177,580
12/30/20164.064.213.833.8521,022,534
12/30/201653.5253.7653.3653.3977,907
12/29/20163.714.033.694.0223,254,903
12/29/201654.3754.4653.4653.61106,166
12/28/20163.473.683.423.6615,788,518
12/28/201654.6954.8154.2454.45172,648
12/27/20163.453.573.403.558,485,328
12/23/20163.263.403.263.3711,221,340
12/23/201654.2654.8654.2654.74161,302
12/22/20163.313.353.213.259,441,215
12/22/201654.5254.6054.1454.34164,476
12/21/20163.423.453.313.337,397,227
12/21/201654.5054.9454.3054.44216,153
12/20/20163.263.403.203.407,624,500
12/20/201654.4954.9354.3054.52254,632
12/19/20163.353.453.293.3413,570,223
12/19/201654.2954.9054.1954.54373,906
12/16/20163.293.423.213.3217,927,579
12/16/201654.8855.0154.0154.32465,497
12/15/20163.473.473.163.2117,174,840
12/15/201655.0055.6554.8054.85786,427
12/14/20163.994.083.563.5616,665,326
12/14/201654.8555.3554.5454.77322,597
12/13/20163.863.973.763.9411,423,079
12/13/201654.9655.2854.8255.15332,874
12/12/20163.783.953.713.869,377,472
12/12/201655.3955.3954.6854.89271,724
12/9/20163.903.923.683.7310,247,587
12/9/201655.2555.5055.1555.29168,550
12/8/20163.953.953.833.955,992,638
12/8/201655.4955.5054.7255.26395,897
12/7/20163.964.043.853.918,438,114
12/7/201655.3555.5354.8455.42269,138
12/6/20163.934.053.843.866,403,005
12/6/201654.2255.4553.8355.41472,239
12/5/20163.803.983.703.928,712,283
12/5/201657.0457.4856.7456.78100,237
12/2/20163.753.893.733.869,047,035
12/2/201657.3357.4756.8756.99241,747
12/1/20163.653.833.553.687,583,720
12/1/201657.2458.0557.1257.39248,306
11/30/20163.723.743.653.675,234,710
11/30/201656.4957.2456.0756.95278,056
11/29/20163.693.813.623.766,789,197
11/29/201655.4556.1455.4555.89203,184
11/28/20163.773.803.643.757,270,285
11/28/201656.4556.6455.3455.51308,771
11/25/20163.603.663.543.644,104,001
11/25/201657.2057.2056.2356.65122,804
11/24/201657.2057.3356.9457.0497,045
11/23/20163.653.693.513.599,547,442
11/23/201656.8557.8656.6957.29415,983
11/22/20163.803.893.673.879,203,387
11/22/201656.4056.8256.0856.71161,460
11/21/20163.783.883.733.775,830,428
11/21/201655.6956.4655.6956.43108,030
11/18/20163.613.703.563.698,396,418
11/18/201655.8056.0354.9055.87191,633
11/17/20163.853.983.613.709,533,155
11/17/201655.2356.2555.1355.63146,126
11/16/20163.953.973.803.836,805,318
11/16/201656.3156.4054.9655.28189,425
11/15/20163.743.993.733.957,747,700
11/15/201655.7556.5855.0156.41314,388
11/14/20163.543.853.463.7211,184,386
11/14/201655.0056.3455.0056.05286,185
11/11/20163.843.913.543.599,831,218
11/11/201654.3555.3054.2255.03241,604
11/10/20164.244.263.783.8413,325,621
11/10/201653.4954.8153.1854.51255,604
11/9/20164.654.664.194.3513,665,148
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center