$4.00 +0.10 (%) Iamgold Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/20163.864.043.824.0012,372,541
8/29/201646.2547.0746.0346.87312,979
8/26/20164.074.153.803.9017,202,024
8/26/201645.7846.4345.6746.43158,668
8/25/20163.894.053.823.9911,834,680
8/25/201645.9045.9045.3745.78122,997
8/24/20164.284.293.903.9121,977,697
8/24/201644.9946.0044.9945.91198,472
8/23/20164.664.664.264.3720,304,988
8/23/201645.0045.2844.8845.00199,398
8/22/20164.584.704.554.5811,587,168
8/22/201644.9045.0744.6144.96211,119
8/19/20164.714.824.644.7014,073,130
8/19/201644.6045.0044.4844.91208,952
8/18/20164.824.874.734.8312,729,590
8/18/201644.6144.6344.1544.5486,298
8/17/20164.814.914.654.8020,264,904
8/17/201644.2244.7144.0944.58155,727
8/16/20164.965.024.864.8716,615,191
8/16/201644.9445.1644.5444.57184,005
8/15/20165.045.084.864.9321,359,439
8/15/201644.9345.5244.9044.96142,261
8/12/20165.185.234.985.0017,661,102
8/12/201645.2645.8044.9345.10195,644
8/11/20165.185.285.055.0815,773,277
8/11/201645.4946.2145.4945.97239,120
8/10/20165.185.255.125.1520,697,166
8/10/201645.2546.0345.2545.28304,089
8/9/20165.125.195.065.1021,899,583
8/9/201645.6046.1039.2645.26415,840
8/8/20165.625.815.505.6812,265,256
8/8/201645.5845.8245.4645.71269,906
8/5/20165.535.605.405.5410,111,357
8/5/201644.9545.8644.8945.46370,353
8/4/20165.315.875.315.7511,863,703
8/4/201642.6044.3241.7944.09281,506
8/3/20165.275.305.155.2810,377,951
8/3/201642.5943.0042.5942.68172,299
8/2/20165.325.385.265.3013,527,545
8/2/201642.2942.3541.9542.0394,123
8/1/20165.185.285.065.228,220,649
7/29/20165.105.255.055.1713,042,227
7/29/201642.9143.0042.3242.5084,419
7/28/20165.045.094.815.0113,441,656
7/28/201642.8943.1942.7343.03103,750
7/27/20164.735.044.665.0016,179,047
7/27/201642.6743.2242.5942.89121,719
7/26/20164.494.694.444.6312,970,120
7/26/201642.5642.8842.5342.6282,404
7/25/20164.514.574.394.4310,976,898
7/25/201642.2642.6442.1942.5364,598
7/22/20164.704.754.554.6211,042,203
7/22/201642.4142.5942.1742.31156,260
7/21/20164.504.784.454.7710,087,993
7/21/201642.4743.3242.3742.44126,068
7/20/20164.634.674.424.459,245,916
7/20/201642.4642.5242.0242.47131,374
7/19/20164.884.934.764.777,374,372
7/19/201642.3942.7042.2042.4093,624
7/18/20164.794.914.774.8811,576,219
7/18/201642.2342.5042.2042.4967,620
7/15/20164.694.864.674.737,381,586
7/15/201642.2142.3642.1442.25100,241
7/14/20164.694.844.594.789,954,659
7/14/201641.7342.4341.5142.24157,258
7/13/20164.814.904.704.809,534,525
7/13/201640.7441.7540.5141.51244,954
7/12/20164.824.924.654.6811,528,552
7/12/201640.4040.9140.3040.82162,027
7/11/20164.794.954.734.868,637,050
7/11/201640.4340.8140.2340.3597,150
7/8/20164.574.894.524.8410,127,376
7/8/201640.2640.8740.2140.23139,410
7/7/20164.644.714.544.586,887,108
7/7/201640.3940.9939.7940.02101,884
7/6/20164.734.824.614.7311,576,920
7/6/201640.3740.4939.9540.43152,604
7/5/20164.534.684.444.6110,031,743
7/5/201640.8440.8440.1940.59174,284
7/4/201640.6441.0440.4440.9684,926
7/1/20164.284.494.234.4710,129,986
6/30/20164.274.324.124.1412,583,516
6/30/201640.2740.8039.8540.61309,274
6/29/20164.274.314.174.1910,306,996
6/29/201639.7940.4839.7940.17202,787
6/28/20164.204.304.124.2013,733,848
6/28/201639.4040.0039.1539.50163,183
6/27/20164.404.464.154.3810,538,341
6/27/201640.4040.4038.5239.00366,463
6/24/20164.354.464.184.2711,781,432
6/24/201641.8741.8740.4940.66179,110
6/23/20163.934.043.904.019,801,406
6/23/201642.7042.8842.4042.7972,799
6/22/20163.843.983.733.989,256,114
6/22/201642.4143.0042.3142.40142,779
6/21/20163.823.883.773.8210,627,865
6/21/201642.4942.6242.2942.39110,344
6/20/20163.763.973.743.939,469,931
6/20/201642.2342.6742.0842.38125,272
6/17/20163.964.053.853.8630,399,700
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center