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 )

3.950 -0.070 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 5.210 5.219 5.042 5.210 330,435 +0.21(+4.10%)
Jun 29, 2004 5.238 5.238 4.995 5.004 235,964 -0.15(-2.90%)
Jun 28, 2004 5.238 5.368 5.088 5.154 673,403 -0.12(-2.30%)
Jun 25, 2004 5.350 5.350 5.191 5.275 175,553 -0.05(-0.88%)
Jun 24, 2004 5.350 5.396 5.275 5.322 246,889 +0.08(+1.60%)
Jun 23, 2004 5.219 5.284 5.182 5.238 178,338 +0.02(+0.36%)
Jun 22, 2004 5.135 5.266 5.135 5.219 84,938 +0.07(+1.27%)
Jun 21, 2004 5.303 5.312 5.107 5.154 229,002 -0.07(-1.43%)
Jun 18, 2004 5.042 5.266 5.042 5.228 408,840 +0.18(+3.51%)
Jun 17, 2004 4.948 5.070 4.948 5.051 292,839 +0.13(+2.66%)
Jun 16, 2004 4.883 4.939 4.808 4.920 261,992 -0.02(-0.38%)
Jun 15, 2004 4.911 4.948 4.808 4.939 331,935 +0.08(+1.73%)
Jun 14, 2004 4.873 4.929 4.733 4.855 488,530 -0.09(-1.89%)
Jun 10, 2004 4.911 5.014 4.911 4.948 178,231 +0.03(+0.57%)
Jun 09, 2004 5.051 5.107 4.901 4.920 443,330 -0.14(-2.77%)
Jun 08, 2004 5.424 5.490 5.042 5.060 1,262,617 -0.32(-5.90%)
Jun 07, 2004 5.396 5.424 5.275 5.378 351,536 +0.03(+0.52%)
Jun 04, 2004 5.088 5.359 5.088 5.350 943,964 +0.21(+4.18%)
Jun 03, 2004 5.303 5.303 5.023 5.135 1,235,733 -0.14(-2.65%)
Jun 02, 2004 5.200 5.322 5.088 5.275 1,594,231 +0.13(+2.54%)
Jun 01, 2004 5.303 5.303 5.126 5.144 1,436,565 -0.12(-2.30%)
May 28, 2004 5.368 5.415 5.154 5.266 3,818,593 +0.20(+3.87%)
May 27, 2004 5.126 5.191 5.070 5.070 966,992 +0.08(+1.69%)
May 26, 2004 5.210 5.210 4.948 4.986 496,778 -0.11(-2.20%)
May 25, 2004 5.004 5.126 4.939 5.098 1,449,846 +0.17(+3.41%)
May 24, 2004 4.789 4.929 4.743 4.929 551,940 +0.13(+2.72%)
May 21, 2004 4.649 4.799 4.621 4.799 979,310 +0.18(+3.84%)
May 20, 2004 4.575 4.668 4.519 4.621 560,508 +0.04(+0.81%)
May 19, 2004 4.565 4.631 4.491 4.584 1,128,622 +0.15(+3.37%)
May 18, 2004 4.519 4.519 4.323 4.435 314,476 -0.08(-1.86%)
May 17, 2004 4.584 4.724 4.509 4.519 937,002 +0.01(+0.21%)
May 14, 2004 4.444 4.556 4.444 4.509 856,883 +0.09(+2.11%)
May 13, 2004 4.509 4.528 4.276 4.416 429,512 -0.09(-2.07%)
May 12, 2004 4.640 4.696 4.463 4.509 948,141 -0.02(-0.41%)
May 11, 2004 4.341 4.528 4.220 4.528 651,552 +0.17(+3.85%)
May 10, 2004 4.043 4.388 3.828 4.360 1,275,042 +0.16(+3.78%)
May 07, 2004 4.388 4.388 4.173 4.201 1,008,230 -0.30(-6.64%)
May 06, 2004 4.556 4.649 4.453 4.500 671,153 -0.14(-3.02%)
May 05, 2004 4.659 4.752 4.612 4.640 514,344 +0.00(+0.00%)
May 04, 2004 4.379 4.771 4.379 4.640 1,094,025 +0.37(+8.75%)
May 03, 2004 4.435 4.481 4.248 4.267 805,363 -0.21(-4.79%)
Apr 30, 2004 4.547 4.603 4.463 4.481 871,343 -0.05(-1.03%)
Apr 29, 2004 4.453 4.631 4.453 4.528 1,055,144 +0.02(+0.41%)
Apr 28, 2004 4.808 4.808 4.435 4.509 1,187,747 -0.40(-8.18%)
Apr 27, 2004 5.126 5.126 4.901 4.911 907,868 -0.12(-2.41%)
Apr 26, 2004 5.163 5.182 4.995 5.032 712,712 -0.14(-2.71%)
Apr 23, 2004 5.228 5.228 5.079 5.172 2,401,737 +0.00(+0.00%)
Apr 22, 2004 4.855 5.182 4.855 5.172 1,923,274 +0.35(+7.16%)
Apr 21, 2004 4.855 4.939 4.715 4.827 634,415 -0.03(-0.58%)
Apr 20, 2004 5.191 5.247 4.855 4.855 755,342 -0.48(-8.93%)
Apr 19, 2004 5.406 5.406 5.228 5.331 519,378 -0.01(-0.17%)
Apr 16, 2004 5.182 5.406 5.182 5.340 1,211,740 +0.20(+3.81%)
Apr 15, 2004 5.154 5.182 5.107 5.144 920,614 -0.01(-0.18%)
Apr 14, 2004 5.359 5.359 5.135 5.154 1,433,244 -0.25(-4.66%)
Apr 13, 2004 5.518 5.518 5.331 5.406 1,350,662 -0.25(-4.46%)
Apr 12, 2004 5.835 5.835 5.620 5.658 1,358,802 -0.18(-3.04%)
Apr 08, 2004 5.891 5.910 5.798 5.835 1,072,068 -0.13(-2.19%)
Apr 07, 2004 6.012 6.012 5.882 5.966 1,617,260 -0.03(-0.47%)
Apr 06, 2004 6.003 6.012 5.919 5.994 1,097,989 +0.07(+1.26%)
Apr 05, 2004 5.938 5.938 5.872 5.919 1,691,487 -0.04(-0.63%)
Apr 02, 2004 5.844 5.966 5.807 5.956 1,913,849 -0.01(-0.16%)
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.