Iamgold Corp $3.90

down -0.01


27/8/2014 04:01 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
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
8/12/201446.8847.4746.3547.04173,446
8/11/20143.673.783.663.754,434,916
8/11/201447.4147.8147.0847.08107,394
8/8/20143.773.823.693.744,078,700
8/8/201447.4447.9347.0747.40129,807
8/7/20143.773.793.713.745,233,498
8/7/201448.2348.5447.2347.47288,981
8/6/20143.703.853.693.779,383,193
8/6/201446.3848.1946.3048.00237,906
8/5/20143.593.633.463.627,286,812
8/5/201446.3246.7546.2046.46260,386
8/4/20143.743.743.403.5413,043,316
8/1/20143.753.813.673.747,069,538
8/1/201447.5047.7146.0746.49240,161
7/31/20143.753.763.633.696,532,682
7/31/201449.2249.3547.3447.81313,773
7/30/20143.763.823.713.773,805,068
7/30/201449.0349.1148.7349.09108,961
7/29/20143.813.833.743.793,159,102
7/29/201448.7749.1348.7748.99180,735
7/28/20143.753.823.743.804,091,125
7/28/201448.7048.7847.9448.61145,049
7/25/20143.613.773.613.766,852,020
7/25/201448.9149.0048.6348.6993,124
7/24/20143.733.733.613.647,420,160
7/24/201448.3049.0248.3048.97102,593
7/23/20143.813.873.723.756,507,159
7/23/201448.7548.8448.1848.4895,167
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
Trading Center