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: 6:30 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 31, 2005 5.975 6.059 5.938 6.022 305,800 -0.14(-2.27%)
May 27, 2005 6.069 6.181 6.012 6.162 339,647 +0.21(+3.61%)
May 26, 2005 6.022 6.059 5.928 5.947 196,226 -0.16(-2.60%)
May 25, 2005 5.984 6.106 5.863 6.106 499,241 +0.21(+3.48%)
May 24, 2005 6.134 6.153 5.891 5.900 175,768 -0.22(-3.66%)
May 23, 2005 5.956 6.153 5.956 6.125 229,323 +0.17(+2.82%)
May 20, 2005 5.788 6.003 5.732 5.956 165,378 +0.17(+2.90%)
May 19, 2005 5.695 5.788 5.648 5.788 129,282 +0.04(+0.65%)
May 18, 2005 5.602 5.770 5.574 5.751 271,953 +0.18(+3.18%)
May 17, 2005 5.835 5.835 5.574 5.574 157,880 -0.07(-1.16%)
May 16, 2005 5.592 5.648 5.434 5.639 273,560 +0.05(+0.83%)
May 13, 2005 5.574 5.788 5.387 5.592 286,413 -0.03(-0.50%)
May 12, 2005 5.648 5.788 5.555 5.620 280,629 -0.23(-3.99%)
May 11, 2005 5.676 5.872 5.676 5.854 86,438 +0.04(+0.64%)
May 10, 2005 5.994 6.106 5.788 5.816 125,747 -0.16(-2.66%)
May 09, 2005 5.788 5.975 5.788 5.975 62,552 +0.10(+1.75%)
May 06, 2005 5.807 5.891 5.695 5.872 52,484 -0.06(-0.94%)
May 05, 2005 5.966 5.966 5.863 5.928 79,690 +0.02(+0.32%)
May 04, 2005 5.695 5.928 5.686 5.910 246,139 +0.27(+4.80%)
May 03, 2005 5.499 5.639 5.499 5.639 330,007 +0.10(+1.86%)
May 02, 2005 5.639 5.695 5.462 5.536 237,249 -0.15(-2.63%)
Apr 29, 2005 5.583 5.695 5.583 5.686 230,930 +0.17(+3.05%)
Apr 28, 2005 5.480 5.555 5.452 5.518 225,253 -0.18(-3.11%)
Apr 27, 2005 5.742 5.779 5.611 5.695 180,373 -0.09(-1.61%)
Apr 26, 2005 5.844 5.900 5.742 5.788 120,285 +0.00(+0.00%)
Apr 25, 2005 5.751 5.919 5.704 5.788 83,224 +0.03(+0.49%)
Apr 22, 2005 5.592 5.770 5.592 5.760 140,635 +0.24(+4.40%)
Apr 21, 2005 5.686 5.742 5.518 5.518 121,677 -0.10(-1.83%)
Apr 20, 2005 5.788 5.910 5.574 5.620 225,895 -0.16(-2.75%)
Apr 19, 2005 5.350 5.779 5.340 5.779 348,751 +0.62(+11.93%)
Apr 18, 2005 4.995 5.172 4.995 5.163 226,967 +0.11(+2.22%)
Apr 15, 2005 5.107 5.182 4.995 5.051 102,290 -0.06(-1.10%)
Apr 14, 2005 5.378 5.378 5.070 5.107 329,793 -0.28(-5.20%)
Apr 13, 2005 5.462 5.462 5.350 5.387 74,548 -0.07(-1.20%)
Apr 12, 2005 5.620 5.620 5.387 5.452 96,934 -0.17(-2.99%)
Apr 11, 2005 5.723 5.742 5.583 5.620 44,236 -0.05(-0.82%)
Apr 08, 2005 5.751 5.779 5.639 5.667 60,088 -0.04(-0.65%)
Apr 07, 2005 5.452 5.826 5.452 5.704 149,204 +0.21(+3.74%)
Apr 06, 2005 5.583 5.583 5.434 5.499 158,309 +0.00(+0.00%)
Apr 05, 2005 5.536 5.611 5.490 5.499 197,404 -0.04(-0.67%)
Apr 04, 2005 5.714 5.723 5.499 5.536 245,282 -0.21(-3.58%)
Apr 01, 2005 5.695 5.760 5.639 5.742 302,801 +0.01(+0.16%)
Mar 31, 2005 5.732 5.816 5.686 5.732 122,427 +0.09(+1.66%)
Mar 30, 2005 5.695 5.695 5.611 5.639 130,460 -0.04(-0.66%)
Mar 29, 2005 5.676 5.807 5.611 5.676 104,218 +0.03(+0.50%)
Mar 28, 2005 5.648 5.704 5.630 5.648 101,112 -0.01(-0.16%)
Mar 24, 2005 5.648 5.695 5.527 5.658 175,018 +0.02(+0.33%)
Mar 23, 2005 5.751 5.751 5.592 5.639 180,481 -0.14(-2.42%)
Mar 22, 2005 6.040 6.097 5.779 5.779 132,281 -0.23(-3.88%)
Mar 21, 2005 6.181 6.181 5.947 6.012 183,694 -0.26(-4.17%)
Mar 18, 2005 6.311 6.311 6.218 6.274 104,111 -0.07(-1.03%)
Mar 17, 2005 6.311 6.377 6.255 6.339 80,439 +0.02(+0.30%)
Mar 16, 2005 6.414 6.470 6.302 6.321 205,437 -0.03(-0.44%)
Mar 15, 2005 6.386 6.405 6.302 6.349 70,157 +0.01(+0.15%)
Mar 14, 2005 6.405 6.405 6.302 6.339 184,551 -0.10(-1.59%)
Mar 11, 2005 6.535 6.591 6.442 6.442 175,661 -0.15(-2.27%)
Mar 10, 2005 6.638 6.675 6.526 6.591 99,398 -0.03(-0.42%)
Mar 09, 2005 6.685 6.797 6.619 6.619 306,228 -0.07(-1.12%)
Mar 08, 2005 6.741 6.769 6.675 6.694 354,642 +0.11(+1.70%)
Mar 07, 2005 6.573 6.741 6.554 6.582 101,326 -0.12(-1.81%)
Mar 04, 2005 6.545 6.769 6.545 6.703 130,139 +0.21(+3.31%)
Mar 03, 2005 6.554 6.601 6.470 6.489 98,862 -0.13(-1.97%)
Mar 02, 2005 6.647 6.666 6.573 6.619 84,188 -0.12(-1.80%)
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.