Iamgold Corp $3.77

down -0.04


23/7/2014 12:25 PM  |  NYSE : IAG  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAG historical data

Date Open High Low Close Volume
7/22/20143.853.873.783.815,667,940
7/22/201448.7248.9948.3848.5970,981
7/21/20143.913.923.813.874,114,944
7/21/201448.7848.7948.3748.6665,120
7/18/20143.873.913.823.886,654,158
7/18/201447.9949.0347.6548.77760,385
7/17/20143.853.973.813.917,719,956
7/17/201448.0048.2347.8347.87138,427
7/16/20143.793.883.773.815,947,611
7/16/201448.1248.5047.9948.05200,206
7/15/20143.953.993.743.768,542,866
7/15/201447.7848.3547.7747.86186,241
7/14/20143.934.003.903.946,909,876
7/14/201447.5848.2547.5847.7879,892
7/11/20143.964.083.944.055,864,868
7/11/201447.3747.6647.2747.4483,965
7/10/20144.244.273.953.9610,281,187
7/10/201447.7247.7246.9747.27229,121
7/9/20143.994.183.984.177,944,277
7/9/201447.9048.2947.6748.25100,115
7/8/20144.014.053.853.959,534,040
7/8/201448.1048.1047.5347.81130,255
7/7/20144.034.053.933.954,555,495
7/7/201448.4448.6447.7348.43145,039
7/4/201448.7649.1448.7648.9549,242
7/3/20144.044.073.974.073,603,024
7/3/201448.4049.0848.0249.00300,254
7/2/20144.044.124.024.053,976,070
7/2/201446.7047.9646.7047.85187,806
7/1/20144.154.184.054.053,644,701
6/30/20144.024.143.964.126,303,471
6/30/201446.6847.1246.3546.76129,537
6/27/20144.064.093.964.045,293,282
6/27/201446.9046.9146.5546.9187,842
6/26/20143.964.053.914.014,581,120
6/26/201446.2246.9346.0546.80207,863
6/25/20144.034.063.883.987,860,508
6/25/201446.3846.3845.8646.13128,566
6/24/20144.224.254.054.068,383,027
6/24/201446.1346.6445.7346.30142,781
6/23/20144.234.244.124.186,060,737
6/23/201446.1846.5545.8646.14138,596
6/20/20144.074.224.044.1910,285,722
6/20/201446.1746.5146.0146.32285,149
6/19/20144.144.224.084.1012,071,254
6/19/201446.5046.5045.7646.22203,283
6/18/20143.934.053.874.056,540,072
6/18/201445.9946.5045.9046.42144,877
6/17/20143.873.963.853.896,693,703
6/17/201446.0046.1045.4546.08174,122
6/16/20144.004.013.863.954,779,902
6/16/201446.2246.5946.0146.11270,489
6/13/20144.034.063.883.948,482,806
6/13/201446.2746.3245.3545.94277,070
6/12/20143.954.073.944.056,814,080
6/12/201445.0246.8545.0246.04904,335
6/11/20143.803.963.783.908,179,457
6/11/201442.4743.8442.3643.84677,453
6/10/20143.683.783.643.775,878,178
6/10/201442.4642.8642.4642.73239,229
6/9/20143.583.663.553.664,430,083
6/9/201442.3542.9742.2342.76221,969
6/6/20143.643.643.503.546,742,403
6/6/201442.2842.7042.1242.46235,336
6/5/20143.533.593.483.579,083,036
6/5/201442.3642.5642.0342.19317,254
6/4/20143.543.623.353.4620,311,220
6/4/201441.2642.6541.2242.36530,074
6/3/20143.053.533.013.4124,673,699
6/3/201441.1941.4740.8441.30496,781
6/2/20143.023.093.013.032,232,600
6/2/201441.5841.8141.1041.25537,398
5/30/20143.063.083.013.054,923,462
5/30/201441.2841.6941.2241.63325,936
5/29/20143.043.103.003.085,686,838
5/29/201441.8641.8640.9841.42665,463
5/28/20143.153.163.033.045,898,135
5/28/201442.0742.0741.0941.83612,710
5/27/20143.243.253.133.156,710,578
5/27/201442.2642.4441.9341.93249,507
5/26/201442.1542.3242.0142.2530,780
5/23/20143.293.343.253.292,639,767
5/23/201442.3142.5742.1942.2077,330
5/22/20143.293.333.263.293,363,268
5/22/201442.3642.4041.8542.38212,104
5/21/20143.243.273.193.255,058,891
5/21/201442.1542.3842.0142.28108,537
5/20/20143.273.313.223.263,660,189
5/20/201442.7842.9542.0342.17199,133
5/19/20143.313.363.233.282,554,949
5/16/20143.313.343.263.293,517,358
5/16/201443.6143.7942.8042.81155,345
5/15/20143.383.403.293.323,153,878
5/15/201444.2544.3443.3143.79131,523
5/14/20143.423.443.393.402,143,104
5/14/201444.6944.7444.2844.31255,606
5/13/20143.393.433.363.382,627,643
5/13/201444.5145.1344.4044.67331,985
5/12/20143.373.453.373.384,431,994
5/12/201444.7844.7844.4344.54145,223
Trading Center