Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

IAMGOLD Corporation (NY: IAG )

4.509 +0.069 (+1.55%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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, 2007 6.619 6.815 6.591 6.806 1,604,696 +0.27(+4.14%)
May 30, 2007 6.330 6.535 6.293 6.535 1,383,438 +0.21(+3.24%)
May 29, 2007 6.339 6.358 6.246 6.330 855,919 +0.02(+0.30%)
May 25, 2007 6.367 6.423 6.190 6.311 1,101,132 -0.02(-0.30%)
May 24, 2007 6.713 6.722 6.311 6.330 1,961,834 -0.40(-5.96%)
May 23, 2007 6.591 6.769 6.591 6.731 1,411,822 +0.15(+2.27%)
May 22, 2007 6.666 6.769 6.573 6.582 1,840,720 -0.08(-1.26%)
May 21, 2007 6.675 6.675 6.535 6.666 733,063 +0.05(+0.71%)
May 18, 2007 6.629 6.629 6.498 6.619 1,151,544 +0.14(+2.16%)
May 17, 2007 6.461 6.507 6.395 6.479 959,103 +0.03(+0.43%)
May 16, 2007 6.545 6.601 6.377 6.451 1,767,179 -0.15(-2.26%)
May 15, 2007 6.778 6.815 6.591 6.601 1,193,467 -0.21(-3.02%)
May 14, 2007 7.011 7.039 6.778 6.806 971,063 -0.20(-2.80%)
May 11, 2007 6.993 7.067 6.965 7.002 697,717 +0.01(+0.13%)
May 10, 2007 7.133 7.133 6.955 6.993 884,089 -0.21(-2.85%)
May 09, 2007 7.152 7.236 7.152 7.198 668,154 +0.00(+0.00%)
May 08, 2007 7.198 7.236 7.123 7.198 826,924 -0.07(-0.90%)
May 07, 2007 7.376 7.432 7.225 7.264 942,571 -0.09(-1.27%)
May 04, 2007 7.534 7.581 7.301 7.357 902,566 -0.12(-1.62%)
May 03, 2007 7.441 7.488 7.376 7.478 1,116,494 +0.05(+0.63%)
May 02, 2007 7.469 7.609 7.422 7.432 1,282,861 -0.07(-0.87%)
May 01, 2007 7.562 7.590 7.385 7.497 1,341,959 -0.08(-1.11%)
Apr 30, 2007 7.572 7.740 7.516 7.581 1,099,809 +0.06(+0.74%)
Apr 27, 2007 7.488 7.628 7.488 7.525 1,039,506 +0.13(+1.77%)
Apr 26, 2007 7.067 7.450 7.039 7.394 1,650,411 +0.27(+3.80%)
Apr 25, 2007 7.282 7.310 7.123 7.123 1,365,443 -0.12(-1.68%)
Apr 24, 2007 7.469 7.488 7.217 7.245 1,122,410 -0.16(-2.14%)
Apr 23, 2007 7.404 7.506 7.338 7.404 860,391 +0.00(+0.00%)
Apr 20, 2007 7.516 7.553 7.404 7.404 919,114 +0.04(+0.51%)
Apr 19, 2007 7.422 7.460 7.320 7.366 889,445 -0.17(-2.23%)
Apr 18, 2007 7.712 7.721 7.516 7.534 770,873 -0.11(-1.47%)
Apr 17, 2007 7.656 7.758 7.628 7.646 622,847 -0.07(-0.97%)
Apr 16, 2007 7.637 7.749 7.628 7.721 865,023 +0.11(+1.47%)
Apr 13, 2007 7.693 7.693 7.497 7.609 1,651,964 +0.03(+0.37%)
Apr 12, 2007 7.525 7.618 7.497 7.581 844,030 +0.04(+0.49%)
Apr 11, 2007 7.768 7.823 7.460 7.544 1,352,483 -0.14(-1.82%)
Apr 10, 2007 7.712 7.749 7.674 7.684 662,263 +0.11(+1.48%)
Apr 09, 2007 7.702 7.749 7.534 7.572 1,235,518 -0.14(-1.82%)
Apr 05, 2007 7.618 7.758 7.562 7.712 1,699,414 +0.14(+1.85%)
Apr 04, 2007 7.273 7.572 7.226 7.572 2,997,438 +0.36(+5.05%)
Apr 03, 2007 7.282 7.282 7.152 7.208 1,255,092 -0.07(-1.03%)
Apr 02, 2007 7.273 7.282 7.077 7.282 986,808 +0.09(+1.30%)
Mar 30, 2007 7.441 7.441 7.189 7.189 956,496 -0.21(-2.90%)
Mar 29, 2007 7.376 7.478 7.357 7.404 984,344 +0.06(+0.76%)
Mar 28, 2007 7.432 7.460 7.348 7.348 861,596 -0.06(-0.76%)
Mar 27, 2007 7.432 7.432 7.348 7.404 980,488 +0.00(+0.00%)
Mar 26, 2007 7.320 7.413 7.320 7.404 937,822 +0.07(+0.89%)
Mar 23, 2007 7.329 7.366 7.198 7.338 989,164 +0.03(+0.38%)
Mar 22, 2007 7.329 7.422 7.273 7.310 1,586,626 +0.03(+0.38%)
Mar 21, 2007 6.993 7.292 6.964 7.282 1,551,708 +0.34(+4.84%)
Mar 20, 2007 7.077 7.077 6.871 6.946 2,102,470 +0.03(+0.40%)
Mar 19, 2007 7.105 7.123 6.871 6.918 1,784,781 -0.12(-1.72%)
Mar 16, 2007 7.161 7.189 6.955 7.039 1,537,570 -0.06(-0.79%)
Mar 15, 2007 7.133 7.208 7.021 7.095 1,379,903 +0.02(+0.26%)
Mar 14, 2007 7.011 7.142 6.965 7.077 1,555,243 +0.04(+0.53%)
Mar 13, 2007 7.142 7.226 7.002 7.039 1,321,742 -0.10(-1.44%)
Mar 12, 2007 7.133 7.245 7.105 7.142 859,775 -0.04(-0.52%)
Mar 09, 2007 7.320 7.320 7.123 7.180 766,482 -0.04(-0.52%)
Mar 08, 2007 7.301 7.357 7.180 7.217 1,104,951 -0.02(-0.26%)
Mar 07, 2007 7.385 7.394 7.217 7.236 1,155,614 -0.12(-1.65%)
Mar 06, 2007 7.320 7.366 7.189 7.357 1,087,170 +0.24(+3.41%)
Mar 05, 2007 7.282 7.282 6.862 7.114 1,695,879 -0.21(-2.81%)
Mar 02, 2007 7.572 7.637 7.282 7.320 2,352,359 -0.33(-4.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.