IAG: Historical Prices for IAMGOLD CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.66	19.04	18.54	18.93	5,014,700	18.93
19-Nov-09	18.12	19.29	17.56	19.14	7,618,600	19.14
18-Nov-09	19.08	19.43	18.37	18.61	5,821,900	18.61
17-Nov-09	18.43	18.92	18.14	18.92	4,762,000	18.92
16-Nov-09	19.10	19.12	18.40	18.81	7,933,800	18.81
13-Nov-09	17.07	18.75	16.96	18.42	10,311,800	18.42
12-Nov-09	17.74	17.76	16.87	17.06	6,864,900	17.06
11-Nov-09	18.11	18.38	17.72	17.97	6,727,900	17.97
10-Nov-09	17.24	17.69	16.97	17.65	6,858,700	17.65
9-Nov-09	17.18	17.87	17.06	17.40	9,637,300	17.40
6-Nov-09	15.86	16.83	15.68	16.46	10,544,400	16.46
5-Nov-09	15.61	15.94	15.30	15.89	6,980,400	15.89
4-Nov-09	15.63	15.85	14.91	15.65	11,235,900	15.65
3-Nov-09	13.02	14.97	12.92	14.93	7,857,900	14.93
2-Nov-09	13.53	13.92	12.96	13.30	6,242,700	13.30
30-Oct-09	13.31	13.31	12.42	13.15	7,451,200	13.15
29-Oct-09	12.51	13.64	12.46	13.49	5,104,900	13.49
28-Oct-09	13.22	13.44	12.19	12.25	8,766,100	12.25
27-Oct-09	13.42	13.52	12.69	13.38	5,280,400	13.38
26-Oct-09	13.93	14.31	13.21	13.29	4,281,200	13.29
23-Oct-09	14.10	14.19	13.66	13.77	4,037,700	13.77
22-Oct-09	13.94	13.99	13.52	13.95	4,391,600	13.95
21-Oct-09	13.84	14.55	13.81	14.04	3,948,800	14.04
20-Oct-09	14.71	14.71	13.88	14.06	4,151,300	14.06
19-Oct-09	14.54	14.69	14.13	14.68	4,159,100	14.68
16-Oct-09	14.40	14.78	14.25	14.45	3,915,400	14.45
15-Oct-09	14.78	14.97	14.32	14.42	4,422,100	14.42
14-Oct-09	15.10	15.18	14.78	14.88	3,368,600	14.88
13-Oct-09	14.66	15.12	14.44	14.95	5,353,300	14.95
12-Oct-09	14.92	15.15	14.36	14.59	2,744,600	14.59
9-Oct-09	14.59	14.97	14.32	14.61	3,710,800	14.61
8-Oct-09	14.64	15.20	14.38	14.87	6,156,000	14.87
7-Oct-09	14.75	14.88	14.21	14.51	4,477,700	14.51
6-Oct-09	14.49	15.03	14.26	14.55	6,414,200	14.55
5-Oct-09	13.38	13.98	13.33	13.83	3,637,200	13.83
2-Oct-09	12.79	13.64	12.64	13.25	5,342,600	13.25
1-Oct-09	14.29	14.29	12.91	13.01	5,050,300	13.01
30-Sep-09	14.20	14.39	13.56	14.14	5,534,000	14.14
29-Sep-09	13.08	13.90	13.03	13.78	3,939,700	13.78
28-Sep-09	12.99	13.82	12.97	13.12	4,003,000	13.12
25-Sep-09	13.02	13.21	12.67	12.95	5,399,000	12.95
24-Sep-09	14.19	14.25	13.16	13.30	5,254,000	13.30
23-Sep-09	14.76	14.80	13.93	14.00	5,503,000	14.00
22-Sep-09	14.77	14.85	14.56	14.74	4,679,900	14.74
21-Sep-09	14.07	14.08	13.41	14.00	6,698,900	14.00
18-Sep-09	14.72	15.37	14.29	14.79	12,742,400	14.79
17-Sep-09	15.46	15.64	14.59	14.75	9,253,100	14.75
16-Sep-09	15.63	15.86	15.43	15.69	6,664,400	15.69
15-Sep-09	14.13	15.30	14.09	15.07	7,015,900	15.07
14-Sep-09	13.93	14.44	13.85	14.25	4,583,900	14.25
11-Sep-09	14.25	14.44	13.81	14.02	5,735,900	14.02
10-Sep-09	12.98	13.89	12.92	13.70	5,327,600	13.70
9-Sep-09	13.37	13.65	12.90	13.06	5,468,200	13.06
8-Sep-09	14.62	14.87	13.37	13.40	7,458,000	13.40
4-Sep-09	14.33	14.35	13.57	13.84	7,911,400	13.84
3-Sep-09	12.69	14.59	12.62	14.46	13,453,100	14.46
2-Sep-09	11.29	12.50	11.19	12.44	5,959,000	12.44
1-Sep-09	11.68	11.90	11.14	11.23	2,484,000	11.23
31-Aug-09	11.70	11.76	11.27	11.63	2,335,700	11.63
28-Aug-09	11.96	12.20	11.93	12.02	1,361,700	12.02
27-Aug-09	11.70	11.85	11.38	11.85	1,432,100	11.85
26-Aug-09	11.75	11.77	11.45	11.69	1,115,400	11.69
25-Aug-09	11.96	12.06	11.66	11.75	1,362,900	11.75
24-Aug-09	12.04	12.13	11.64	11.73	1,367,200	11.73
21-Aug-09	11.85	12.00	11.72	11.93	1,305,400	11.93
20-Aug-09	11.38	11.65	11.30	11.47	1,495,600	11.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions