Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IAMGOLD Corporation (NY: IAG )

4.520 +0.120 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.827 4.827 4.565 4.668 321,652 -0.19(-3.85%)
May 29, 2003 4.780 4.873 4.733 4.855 203,188 +0.07(+1.56%)
May 28, 2003 4.901 4.901 4.724 4.780 423,514 -0.29(-5.71%)
May 27, 2003 5.116 5.154 4.986 5.070 282,235 -0.05(-0.91%)
May 23, 2003 5.004 5.116 4.995 5.116 259,957 +0.17(+3.40%)
May 22, 2003 5.060 5.060 4.911 4.948 416,124 -0.21(-3.99%)
May 21, 2003 5.182 5.182 5.079 5.154 683,364 -0.03(-0.54%)
May 20, 2003 5.368 5.368 5.060 5.182 783,834 -0.23(-4.31%)
May 19, 2003 4.892 5.434 4.864 5.415 604,209 +0.61(+12.62%)
May 16, 2003 4.752 4.855 4.752 4.808 123,498 +0.07(+1.58%)
May 15, 2003 4.901 4.901 4.687 4.733 141,064 -0.11(-2.31%)
May 14, 2003 4.845 4.901 4.799 4.845 120,392 +0.00(+0.00%)
May 13, 2003 4.883 4.883 4.808 4.845 90,294 -0.03(-0.57%)
May 12, 2003 4.976 4.976 4.836 4.873 169,020 +0.07(+1.36%)
May 09, 2003 4.967 4.967 4.808 4.808 157,987 -0.16(-3.20%)
May 08, 2003 4.948 4.995 4.883 4.967 324,973 +0.10(+2.11%)
May 07, 2003 4.976 4.976 4.761 4.864 231,358 -0.11(-2.25%)
May 06, 2003 4.911 4.976 4.761 4.976 299,587 +0.08(+1.72%)
May 05, 2003 4.761 4.948 4.761 4.892 251,495 +0.16(+3.35%)
May 02, 2003 4.715 4.752 4.621 4.733 173,197 +0.07(+1.40%)
May 01, 2003 4.640 4.696 4.593 4.668 316,189 +0.09(+2.04%)
Apr 30, 2003 4.435 4.612 4.435 4.575 146,098 +0.19(+4.26%)
Apr 29, 2003 4.323 4.388 4.257 4.388 74,227 +0.00(+0.00%)
Apr 28, 2003 4.388 4.453 4.295 4.388 85,795 +0.01(+0.21%)
Apr 25, 2003 4.407 4.463 4.369 4.379 34,918 +0.00(+0.00%)
Apr 24, 2003 4.537 4.537 4.379 4.379 148,026 -0.07(-1.47%)
Apr 23, 2003 4.687 4.687 4.444 4.444 190,549 -0.26(-5.56%)
Apr 22, 2003 4.715 4.752 4.631 4.705 459,182 +0.09(+2.02%)
Apr 21, 2003 4.696 4.696 4.575 4.612 87,187 +0.08(+1.86%)
Apr 17, 2003 4.528 4.715 4.491 4.528 235,428 +0.10(+2.32%)
Apr 16, 2003 4.295 4.425 4.295 4.425 155,738 +0.18(+4.18%)
Apr 15, 2003 4.192 4.304 4.192 4.248 109,788 +0.12(+2.94%)
Apr 14, 2003 4.192 4.239 4.127 4.127 33,954 -0.06(-1.34%)
Apr 11, 2003 4.201 4.229 4.136 4.183 75,727 -0.05(-1.10%)
Apr 10, 2003 4.295 4.295 4.183 4.229 100,898 +0.01(+0.22%)
Apr 09, 2003 4.033 4.220 4.033 4.220 180,373 +0.19(+4.63%)
Apr 08, 2003 3.846 4.061 3.846 4.033 97,363 +0.11(+2.86%)
Apr 07, 2003 3.940 3.940 3.790 3.921 80,975 -0.07(-1.87%)
Apr 04, 2003 3.968 4.015 3.903 3.996 47,235 +0.07(+1.90%)
Apr 03, 2003 3.837 3.987 3.837 3.921 185,836 +0.03(+0.72%)
Apr 02, 2003 3.594 3.931 3.566 3.893 156,916 -0.07(-1.65%)
Apr 01, 2003 4.061 4.061 3.875 3.959 130,888 -0.12(-2.97%)
Mar 31, 2003 4.388 4.388 4.033 4.080 194,405 +0.07(+1.63%)
Mar 28, 2003 3.734 4.099 3.734 4.015 200,724 +0.35(+9.41%)
Mar 27, 2003 3.669 3.772 3.632 3.669 115,250 +0.08(+2.34%)
Mar 26, 2003 3.529 3.632 3.454 3.585 77,547 +0.10(+2.95%)
Mar 25, 2003 3.632 3.650 3.454 3.482 121,570 -0.08(-2.36%)
Mar 24, 2003 3.622 3.688 3.566 3.566 167,520 -0.03(-0.78%)
Mar 21, 2003 3.744 3.744 3.538 3.594 286,091 -0.27(-7.00%)
Mar 20, 2003 3.949 4.024 3.837 3.865 54,197 -0.08(-2.13%)
Mar 19, 2003 3.968 4.108 3.912 3.949 100,255 -0.11(-2.76%)
Mar 18, 2003 3.987 4.071 3.968 4.061 81,403 +0.05(+1.16%)
Mar 17, 2003 4.127 4.127 3.977 4.015 222,468 +0.05(+1.18%)
Mar 14, 2003 3.790 3.968 3.790 3.968 422,550 +0.08(+2.16%)
Mar 13, 2003 3.781 3.940 3.632 3.884 272,167 -0.07(-1.89%)
Mar 12, 2003 3.912 3.977 3.800 3.959 209,186 +0.07(+1.92%)
Mar 11, 2003 3.650 3.949 3.650 3.884 263,170 +0.22(+6.12%)
Mar 10, 2003 4.173 4.192 3.566 3.660 759,305 -0.45(-10.91%)
Mar 07, 2003 4.369 4.425 3.931 4.108 562,758 -0.21(-4.76%)
Mar 06, 2003 4.640 4.687 4.257 4.313 310,834 -0.33(-7.04%)
Mar 05, 2003 4.640 4.696 4.603 4.640 101,862 +0.08(+1.84%)
Mar 04, 2003 4.808 4.808 4.528 4.556 153,703 -0.07(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.