|
International Gam - [Ticker: IGT] | | Last Trade | 17.40 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.19 (+1.01%) | Open | 17.81 | High | 17.93 | Low | 17.39 | Volume | 3,363,815 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 24.27 x 2,700 - 24.28 x 1,600 | Former Close | 17.21 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IGT quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,007,600 | 20.37 | 20.56 | 20.31 | 20.50 | 00:00:00 | 2000-01-04 | 1,453,600 | 20.37 | 20.44 | 20.31 | 20.31 | 00:00:00 | 2000-01-05 | 2,352,800 | 20.31 | 20.37 | 20.00 | 20.19 | 00:00:00 | 2000-01-06 | 1,042,400 | 20.06 | 20.37 | 20.06 | 20.31 | 00:00:00 | 2000-01-07 | 13,342,400 | 20.25 | 20.62 | 20.00 | 20.31 | 00:00:00 | 2000-01-10 | 3,460,000 | 20.00 | 20.69 | 19.87 | 20.25 | 00:00:00 | 2000-01-11 | 2,286,400 | 20.25 | 21.25 | 20.25 | 21.12 | 00:00:00 | 2000-01-12 | 2,401,200 | 21.12 | 21.94 | 21.06 | 21.81 | 00:00:00 | 2000-01-13 | 1,471,200 | 21.56 | 21.94 | 21.56 | 21.75 | 00:00:00 | 2000-01-14 | 904,000 | 21.69 | 21.75 | 21.25 | 21.69 | 00:00:00 | 2000-01-18 | 1,301,200 | 21.44 | 21.62 | 21.19 | 21.50 | 00:00:00 | 2000-01-19 | 780,800 | 21.37 | 21.44 | 21.25 | 21.44 | 00:00:00 | 2000-01-20 | 4,039,600 | 21.44 | 22.56 | 21.37 | 22.44 | 00:00:00 | 2000-01-21 | 1,690,000 | 22.56 | 23.25 | 21.75 | 21.94 | 00:00:00 | 2000-01-24 | 1,926,000 | 21.75 | 22.25 | 21.00 | 21.00 | 00:00:00 | 2000-01-25 | 690,800 | 21.06 | 21.44 | 20.44 | 20.56 | 00:00:00 | 2000-01-26 | 768,400 | 20.62 | 20.75 | 20.25 | 20.37 | 00:00:00 | 2000-01-27 | 640,000 | 20.62 | 20.69 | 20.06 | 20.31 | 00:00:00 | 2000-01-28 | 687,200 | 20.25 | 20.25 | 19.75 | 19.81 | 00:00:00 | 2000-01-31 | 1,022,400 | 19.81 | 20.50 | 19.69 | 19.69 | 00:00:00 | 2000-02-01 | 487,600 | 19.75 | 20.69 | 19.75 | 20.44 | 00:00:00 | 2000-02-02 | 1,092,000 | 20.25 | 21.25 | 20.19 | 20.62 | 00:00:00 | 2000-02-03 | 865,200 | 20.87 | 21.06 | 20.00 | 20.31 | 00:00:00 | 2000-02-04 | 482,800 | 20.44 | 20.56 | 19.87 | 20.00 | 00:00:00 | 2000-02-07 | 444,000 | 20.06 | 20.12 | 19.69 | 19.69 | 00:00:00 | 2000-02-08 | 1,228,800 | 19.69 | 20.25 | 19.44 | 19.44 | 00:00:00 | 2000-02-09 | 907,600 | 19.44 | 19.94 | 19.31 | 19.31 | 00:00:00 | 2000-02-10 | 717,600 | 19.37 | 19.69 | 18.87 | 18.94 | 00:00:00 | 2000-02-11 | 730,000 | 19.12 | 20.00 | 19.00 | 19.37 | 00:00:00 | 2000-02-14 | 670,400 | 19.06 | 19.69 | 19.06 | 19.37 | 00:00:00 | 2000-02-15 | 974,800 | 19.31 | 19.56 | 19.00 | 19.00 | 00:00:00 | 2000-02-16 | 782,800 | 19.00 | 19.00 | 18.50 | 18.56 | 00:00:00 | 2000-02-17 | 608,400 | 18.56 | 19.19 | 18.50 | 18.94 | 00:00:00 | 2000-02-18 | 1,191,200 | 18.87 | 18.87 | 18.06 | 18.12 | 00:00:00 | 2000-02-22 | 993,600 | 18.06 | 18.37 | 17.75 | 17.75 | 00:00:00 | 2000-02-23 | 715,600 | 18.00 | 18.00 | 17.75 | 17.94 | 00:00:00 | 2000-02-24 | 572,000 | 17.81 | 17.94 | 17.44 | 17.81 | 00:00:00 | 2000-02-25 | 753,600 | 17.69 | 18.12 | 17.62 | 17.75 | 00:00:00 | 2000-02-28 | 2,339,600 | 17.50 | 17.75 | 17.44 | 17.44 | 00:00:00 | 2000-02-29 | 2,493,200 | 17.69 | 18.06 | 17.56 | 17.81 | 00:00:00 | 2000-03-01 | 496,800 | 17.62 | 17.94 | 17.50 | 17.69 | 00:00:00 | 2000-03-02 | 1,041,200 | 17.69 | 18.12 | 17.69 | 18.06 | 00:00:00 | 2000-03-03 | 1,879,200 | 18.06 | 18.69 | 17.87 | 18.56 | 00:00:00 | 2000-03-06 | 840,000 | 18.50 | 18.81 | 18.00 | 18.19 | 00:00:00 | 2000-03-07 | 1,012,000 | 18.12 | 19.12 | 18.12 | 18.56 | 00:00:00 | 2000-03-08 | 882,800 | 18.50 | 18.69 | 18.12 | 18.69 | 00:00:00 | 2000-03-09 | 755,200 | 18.75 | 19.19 | 18.50 | 18.62 | 00:00:00 | 2000-03-10 | 720,000 | 18.87 | 19.44 | 18.62 | 19.37 | 00:00:00 | 2000-03-13 | 641,200 | 19.44 | 19.44 | 18.69 | 18.69 | 00:00:00 | 2000-03-14 | 506,000 | 18.75 | 19.06 | 18.75 | 19.00 | 00:00:00 | 2000-03-15 | 1,498,000 | 18.94 | 19.25 | 18.94 | 19.12 | 00:00:00 | 2000-03-16 | 847,200 | 19.12 | 19.75 | 19.06 | 19.62 | 00:00:00 | 2000-03-17 | 897,200 | 19.12 | 20.12 | 19.12 | 20.12 | 00:00:00 | 2000-03-20 | 757,600 | 19.87 | 19.94 | 19.62 | 19.75 | 00:00:00 | 2000-03-21 | 407,200 | 19.75 | 19.75 | 19.25 | 19.50 | 00:00:00 | 2000-03-22 | 10,311,200 | 19.50 | 19.69 | 19.00 | 19.62 | 00:00:00 | 2000-03-23 | 974,400 | 19.44 | 20.12 | 19.44 | 19.75 | 00:00:00 | 2000-03-24 | 729,600 | 19.62 | 20.19 | 19.50 | 19.81 | 00:00:00 | 2000-03-27 | 440,000 | 19.75 | 19.87 | 19.44 | 19.62 | 00:00:00 | 2000-03-28 | 692,800 | 19.00 | 19.50 | 19.00 | 19.37 | 00:00:00 | 2000-03-29 | 778,800 | 19.37 | 19.56 | 18.62 | 19.00 | 00:00:00 | 2000-03-30 | 1,437,600 | 19.25 | 20.00 | 19.25 | 19.50 | 00:00:00 | 2000-03-31 | 2,524,000 | 19.75 | 21.69 | 19.75 | 21.69 | 00:00:00 | 2000-04-03 | 969,600 | 21.44 | 21.44 | 20.62 | 21.12 | 00:00:00 | 2000-04-04 | 1,719,600 | 21.12 | 21.37 | 19.75 | 20.25 | 00:00:00 | 2000-04-05 | 1,645,600 | 20.75 | 22.44 | 20.50 | 22.25 | 00:00:00 | 2000-04-06 | 1,303,200 | 22.00 | 23.25 | 21.75 | 22.87 | 00:00:00 | 2000-04-07 | 1,148,000 | 23.00 | 23.87 | 22.62 | 23.87 | 00:00:00 | 2000-04-10 | 1,247,200 | 23.62 | 23.62 | 22.81 | 23.12 | 00:00:00 | 2000-04-11 | 506,400 | 22.87 | 23.25 | 22.75 | 23.06 | 00:00:00 | 2000-04-12 | 851,600 | 23.12 | 23.87 | 22.50 | 23.06 | 00:00:00 | 2000-04-13 | 478,800 | 23.31 | 23.31 | 22.12 | 22.37 | 00:00:00 | 2000-04-14 | 2,098,400 | 22.62 | 22.62 | 21.62 | 22.00 | 00:00:00 | 2000-04-17 | 871,600 | 21.62 | 22.44 | 21.00 | 22.44 | 00:00:00 | 2000-04-18 | 907,200 | 22.44 | 23.62 | 22.19 | 23.62 | 00:00:00 | 2000-04-19 | 1,764,400 | 23.31 | 24.62 | 22.87 | 24.56 | 00:00:00 | 2000-04-20 | 5,909,200 | 25.00 | 26.62 | 25.00 | 26.25 | 00:00:00 | 2000-04-24 | 1,239,600 | 25.75 | 25.87 | 24.50 | 24.81 | 00:00:00 | 2000-04-25 | 1,804,800 | 25.00 | 25.44 | 25.00 | 25.25 | 00:00:00 | 2000-04-26 | 1,270,400 | 25.12 | 25.50 | 25.00 | 25.00 | 00:00:00 | 2000-04-27 | 708,000 | 25.19 | 25.19 | 24.06 | 24.19 | 00:00:00 | 2000-04-28 | 1,342,400 | 24.25 | 24.75 | 24.25 | 24.37 | 00:00:00 | 2000-05-01 | 1,129,200 | 24.75 | 25.25 | 24.56 | 25.19 | 00:00:00 | 2000-05-02 | 1,021,600 | 24.87 | 25.37 | 24.81 | 25.00 | 00:00:00 | 2000-05-03 | 709,200 | 24.75 | 25.19 | 24.50 | 24.75 | 00:00:00 | 2000-05-04 | 986,400 | 25.00 | 26.00 | 24.87 | 25.81 | 00:00:00 | 2000-05-05 | 1,157,200 | 25.62 | 25.69 | 24.87 | 25.12 | 00:00:00 | 2000-05-08 | 722,000 | 25.06 | 25.50 | 25.06 | 25.25 | 00:00:00 | 2000-05-09 | 1,834,400 | 25.00 | 26.06 | 25.00 | 26.00 | 00:00:00 | 2000-05-10 | 1,970,800 | 25.75 | 26.00 | 25.62 | 25.81 | 00:00:00 | 2000-05-11 | 1,844,400 | 25.56 | 26.19 | 25.56 | 26.06 | 00:00:00 | 2000-05-12 | 2,123,200 | 26.12 | 27.69 | 26.00 | 27.62 | 00:00:00 | 2000-05-15 | 3,281,600 | 27.75 | 28.19 | 27.37 | 27.62 | 00:00:00 | 2000-05-16 | 3,118,800 | 27.62 | 27.81 | 26.87 | 27.44 | 00:00:00 | 2000-05-17 | 2,344,800 | 27.25 | 27.56 | 25.37 | 25.75 | 00:00:00 | 2000-05-18 | 2,815,200 | 26.25 | 27.50 | 26.25 | 27.19 | 00:00:00 | 2000-05-19 | 7,212,400 | 27.25 | 27.75 | 26.75 | 27.50 | 00:00:00 | 2000-05-22 | 485,600 | 27.37 | 27.44 | 26.37 | 26.69 | 00:00:00 | 2000-05-23 | 996,800 | 26.69 | 27.25 | 26.50 | 26.81 | 00:00:00 | 2000-05-24 | 618,400 | 26.75 | 26.94 | 26.50 | 26.50 | 00:00:00 | 2000-05-25 | 839,600 | 26.62 | 27.69 | 26.50 | 27.12 | 00:00:00 | 2000-05-26 | 2,360,400 | 27.12 | 27.56 | 27.12 | 27.44 | 00:00:00 | 2000-05-30 | 2,498,000 | 27.62 | 28.44 | 27.62 | 27.62 | 00:00:00 | 2000-05-31 | 1,023,600 | 27.69 | 28.00 | 27.12 | 27.12 | 00:00:00 | 2000-06-01 | 2,939,200 | 27.37 | 28.19 | 26.87 | 27.87 | 00:00:00 | 2000-06-02 | 1,921,600 | 28.06 | 28.06 | 27.81 | 27.87 | 00:00:00 | 2000-06-05 | 1,367,200 | 28.06 | 28.12 | 27.75 | 27.87 | 00:00:00 | 2000-06-06 | 956,400 | 27.87 | 27.94 | 27.62 | 27.75 | 00:00:00 | 2000-06-07 | 1,268,400 | 28.00 | 28.19 | 27.50 | 27.62 | 00:00:00 | 2000-06-08 | 1,386,400 | 27.56 | 27.75 | 27.37 | 27.44 | 00:00:00 | 2000-06-09 | 1,796,400 | 27.37 | 27.87 | 27.31 | 27.69 | 00:00:00 | 2000-06-12 | 1,270,800 | 27.69 | 27.87 | 27.50 | 27.81 | 00:00:00 | 2000-06-13 | 1,078,400 | 27.62 | 27.87 | 27.50 | 27.56 | 00:00:00 | 2000-06-14 | 690,000 | 27.56 | 28.00 | 27.56 | 27.87 | 00:00:00 | 2000-06-15 | 562,000 | 27.87 | 28.12 | 27.69 | 27.87 | 00:00:00 | 2000-06-16 | 994,000 | 27.75 | 28.19 | 27.69 | 27.75 | 00:00:00 | 2000-06-19 | 609,200 | 27.62 | 28.06 | 27.50 | 28.00 | 00:00:00 | 2000-06-20 | 839,200 | 28.00 | 28.06 | 27.81 | 28.00 | 00:00:00 | 2000-06-21 | 1,290,400 | 27.94 | 28.94 | 27.81 | 28.56 | 00:00:00 | 2000-06-22 | 769,600 | 28.31 | 28.37 | 27.56 | 27.81 | 00:00:00 | 2000-06-23 | 1,128,000 | 27.62 | 27.69 | 27.12 | 27.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|