$2.59 -0.01 (%) Iamgold Corp - NYSE

Dec. 19, 2014 | 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
12/19/20142.552.682.462.5990,834,709
12/19/201444.6844.9543.8944.22180,466
12/18/20142.482.642.452.6016,363,424
12/18/201443.8345.0043.8344.27194,194
12/17/20142.232.442.222.4113,561,575
12/17/201442.8943.6742.6043.47207,646
12/16/20142.442.522.202.2110,113,822
12/16/201442.0643.5642.0442.63467,293
12/15/20142.552.822.312.3321,222,893
12/15/201442.2942.9041.6042.05262,051
12/12/20142.482.602.402.5715,278,676
12/12/201443.7943.7942.0642.26426,527
12/11/20142.452.652.452.5115,274,294
12/11/201442.5545.1242.5544.70327,916
12/10/20142.612.702.462.5110,412,671
12/10/201445.3245.3243.0043.14310,453
12/9/20142.452.742.442.6211,573,340
12/9/201446.3146.3244.7145.37254,639
12/8/20142.392.482.262.3710,732,948
12/8/201447.2047.2046.0146.67177,853
12/5/20142.302.402.222.3810,797,097
12/5/201446.0047.5346.0047.49134,763
12/4/20142.392.432.322.356,457,505
12/4/201447.1647.1645.9346.05136,231
12/3/20142.262.442.252.4011,467,635
12/3/201447.0047.5046.7547.19165,648
12/2/20142.232.312.162.2210,330,103
12/2/201447.1647.4546.5346.95208,762
12/1/20142.132.372.132.358,855,200
12/1/201447.3547.8047.0847.60223,514
11/28/20142.232.252.092.115,720,028
11/28/201447.0248.2047.0247.41199,904
11/27/201447.0647.4246.9747.3750,972
11/26/20142.402.452.342.355,737,873
11/26/201446.7947.9846.5947.06222,661
11/25/20142.282.422.242.427,809,770
11/25/201445.9946.6545.8346.49150,036
11/24/20142.272.352.222.278,244,475
11/24/201445.7045.9345.4445.82281,534
11/21/20142.392.402.252.288,403,737
11/21/201445.4445.7045.2245.52147,920
11/20/20142.272.332.222.286,279,757
11/20/201445.1145.4144.9945.1896,893
11/19/20142.382.402.172.2112,872,779
11/19/201445.0045.3944.7145.39135,313
11/18/20142.362.512.312.4215,713,998
11/18/201445.3445.3544.9645.27298,219
11/17/20142.092.282.022.2711,893,146
11/17/201444.9645.3844.9645.23239,953
11/14/20141.722.151.692.1217,065,726
11/14/201444.4345.2344.3845.07155,363
11/13/20141.901.921.721.7410,043,608
11/13/201444.3544.5043.9144.43176,851
11/12/20141.932.001.861.918,921,569
11/12/201443.3744.4243.1344.38300,777
11/11/20141.851.981.841.928,377,164
11/11/201443.3443.5643.2643.4074,156
11/10/20141.941.961.831.8410,085,014
11/10/201442.9143.5642.8043.46124,078
11/7/20141.751.971.751.9618,013,659
11/7/201442.3843.1842.2643.15242,195
11/6/20141.571.751.571.7110,737,084
11/6/201442.7642.8941.5642.28436,539
11/5/20141.761.781.421.5219,575,241
11/5/201444.5744.5742.3342.96525,174
11/4/20141.901.921.821.8310,628,060
11/4/201444.4244.6343.4644.13209,389
11/3/20141.921.941.831.918,724,462
11/3/201445.5645.6144.2544.42193,662
10/31/20141.811.951.731.8911,137,566
10/31/201444.4945.7244.4645.42183,856
10/30/20142.212.221.841.9614,363,596
10/30/201443.7644.1943.3343.9786,648
10/29/20142.322.392.222.249,065,959
10/29/201444.0144.1843.5743.86164,735
10/28/20142.302.382.262.356,700,094
10/28/201443.8243.9543.4543.9569,419
10/27/20142.332.332.262.285,861,406
10/27/201443.7144.2443.4943.6289,641
10/24/20142.342.382.302.355,546,422
10/24/201443.6043.9443.4943.72104,602
10/23/20142.312.402.232.347,973,228
10/23/201443.7043.8043.2643.47141,611
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center