$3.33 +0.16 (%) Iamgold Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 01:54 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
5/30/201642.5542.6742.0842.5760,091
5/27/20163.313.373.173.176,298,763
5/27/201642.5843.1042.5242.57156,392
5/26/20163.493.543.343.375,782,614
5/26/201642.6243.0742.2342.631,017,324
5/25/20163.213.453.163.407,519,261
5/25/201642.2742.7742.2142.42197,954
5/24/20163.413.493.253.268,628,675
5/24/201642.0642.9841.9342.20298,794
5/23/20163.523.643.423.546,025,314
5/20/20163.713.763.493.627,678,933
5/20/201641.2342.1241.1241.86177,896
5/19/20163.433.703.363.686,561,732
5/19/201641.6241.8841.1241.15170,451
5/18/20163.883.983.593.6211,120,505
5/18/201641.4542.0041.3041.71129,686
5/17/20163.854.053.784.026,853,423
5/17/201641.4742.3341.4741.94121,135
5/16/20163.924.013.793.856,506,189
5/16/201641.3842.0341.3641.51105,381
5/13/20163.793.953.753.796,143,816
5/13/201641.9642.1541.5041.66130,363
5/12/20163.823.923.753.8010,037,813
5/12/201641.6842.0841.2541.96150,801
5/11/20163.723.863.613.849,976,521
5/11/201641.3141.8341.3041.47136,443
5/10/20163.433.613.333.605,044,035
5/10/201640.5041.7240.4541.31197,350
5/9/20163.443.533.393.405,320,781
5/9/201640.7341.1340.5941.01119,953
5/6/20163.423.713.413.669,874,988
5/6/201640.0640.8940.0640.62179,873
5/5/20163.323.453.303.357,817,148
5/5/201641.1841.3239.7740.13215,542
5/4/20163.123.353.103.186,697,319
5/4/201640.9341.1340.6240.88168,863
5/3/20163.383.413.173.217,754,934
5/3/201641.2741.3540.9241.09144,905
5/2/20163.463.503.313.359,978,717
5/2/201641.7641.7641.3641.59380,404
4/29/20163.303.433.273.409,277,318
4/29/201641.8741.9541.4841.7087,859
4/28/20163.053.203.043.187,066,936
4/28/201642.0642.0741.6841.97127,754
4/27/20163.113.112.953.014,286,381
4/27/201641.4542.2841.4542.12138,481
4/26/20162.943.062.863.044,433,614
4/26/201641.4441.7541.2941.41281,671
4/25/20162.963.022.872.904,471,968
4/25/201641.3441.4440.9241.3976,683
4/22/20162.993.092.912.954,947,525
4/22/201641.2641.4941.1341.4786,655
4/21/20163.093.122.953.017,833,473
4/21/201641.0941.3240.8441.32151,591
4/20/20163.113.202.932.948,539,120
4/20/201640.1541.1840.0141.12150,888
4/19/20162.983.152.943.127,264,596
4/19/201639.9440.2939.6840.15444,060
4/18/20162.932.942.812.855,557,062
4/18/201639.3739.8539.1239.85113,061
4/15/20162.722.902.672.865,218,138
4/15/201639.3939.8039.0139.68117,170
4/14/20162.782.842.602.675,878,758
4/14/201639.4639.6938.7739.52224,984
4/13/20162.812.942.792.816,249,684
4/13/201639.4539.5939.0939.51279,875
4/12/20162.832.972.752.928,907,887
4/12/201638.7139.4738.5839.37333,761
4/11/20162.642.842.612.817,935,961
4/11/201639.0539.3538.7338.75103,632
4/8/20162.362.532.352.527,753,564
4/8/201638.9639.5438.8138.96200,854
4/7/20162.322.392.302.374,455,634
4/7/201639.2439.2438.6338.79293,171
4/6/20162.242.292.212.262,923,666
4/6/201639.2039.4038.8139.40216,551
4/5/20162.222.282.162.283,938,944
4/5/201639.2439.2438.6639.20192,225
4/4/20162.262.272.162.173,204,085
4/4/201639.0139.4039.0139.35145,593
4/1/20162.142.262.102.264,267,360
4/1/201639.0239.1238.4739.04225,098
3/31/20162.262.302.172.213,037,095
3/31/201638.9339.3838.6439.20230,792
3/30/20162.192.242.122.206,930,885
3/30/201638.6839.4738.6339.01182,709
3/29/20162.072.242.042.215,511,136
3/29/201637.5838.2337.5238.06225,154
3/28/20162.112.122.022.062,669,453
3/28/201637.6737.7937.4037.7572,880
3/24/20162.042.122.012.073,180,123
3/24/201637.5037.7436.8237.64253,812
3/23/20162.082.192.022.025,264,021
3/23/201637.8937.8937.1737.53117,186
3/22/20162.232.272.172.193,657,472
3/22/201638.2838.3037.7537.76275,822
3/21/20162.122.272.102.166,826,031
3/21/201638.2938.6638.0738.50113,343
3/18/20162.182.222.112.1413,446,647
3/18/201638.6138.7837.6338.30389,510
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center