TR4DER - International Gam [IGT] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	10,532,700	45.75	46.30	43.30	44.01	00:00:00
2004-04-23	8,151,300	44.01	44.01	41.48	41.65	00:00:00
2004-04-26	16,247,400	41.75	41.80	38.10	39.27	00:00:00
2004-04-27	6,825,900	39.72	39.90	38.75	39.59	00:00:00
2004-04-28	3,721,800	39.80	39.84	38.58	38.89	00:00:00
2004-04-29	4,844,600	39.29	39.36	37.45	37.94	00:00:00
2004-04-30	3,343,200	38.50	38.50	37.14	37.74	00:00:00
2004-05-03	4,174,000	37.99	38.71	37.75	38.44	00:00:00
2004-05-04	7,513,500	37.50	37.70	36.16	36.58	00:00:00
2004-05-05	4,675,400	36.25	37.50	36.13	37.29	00:00:00
2004-05-06	4,492,000	36.95	38.66	36.78	38.51	00:00:00
2004-05-07	4,222,600	38.50	38.76	37.48	37.51	00:00:00
2004-05-10	3,362,200	37.10	37.35	36.13	36.70	00:00:00
2004-05-11	2,548,500	36.90	37.34	36.90	37.20	00:00:00
2004-05-12	3,582,800	37.10	37.50	35.99	37.31	00:00:00
2004-05-13	1,957,600	37.11	37.42	36.70	37.29	00:00:00
2004-05-14	3,251,900	37.53	38.60	37.31	38.18	00:00:00
2004-05-17	2,423,700	37.60	37.83	36.62	37.47	00:00:00
2004-05-18	2,608,200	37.52	38.40	37.52	38.40	00:00:00
2004-05-19	2,753,700	38.73	39.32	37.91	38.00	00:00:00
2004-05-20	2,204,700	38.10	38.85	38.09	38.59	00:00:00
2004-05-21	2,673,200	38.90	39.48	38.70	39.32	00:00:00
2004-05-24	2,327,700	39.96	40.00	39.62	39.82	00:00:00
2004-05-25	2,843,700	39.83	40.09	39.05	39.89	00:00:00
2004-05-26	1,881,800	39.38	39.84	39.33	39.69	00:00:00
2004-05-27	2,286,900	39.70	39.82	39.05	39.20	00:00:00
2004-05-28	1,649,600	39.32	39.79	39.15	39.30	00:00:00
2004-06-01	2,447,600	39.03	39.78	38.68	39.10	00:00:00
2004-06-02	2,946,500	39.40	40.46	39.40	40.31	00:00:00
2004-06-03	1,649,600	40.30	40.49	39.95	39.97	00:00:00
2004-06-04	1,656,700	40.35	40.69	39.51	39.80	00:00:00
2004-06-07	1,843,500	40.70	41.03	40.14	40.76	00:00:00
2004-06-08	3,915,600	40.15	40.22	39.36	40.10	00:00:00
2004-06-09	2,448,000	40.45	40.45	39.43	39.51	00:00:00
2004-06-10	4,208,100	39.58	39.58	37.57	37.94	00:00:00
2004-06-14	3,994,700	36.95	37.70	36.59	36.75	00:00:00
2004-06-15	9,958,700	34.90	37.25	33.39	33.45	00:00:00
2004-06-16	9,598,000	34.75	35.38	34.25	34.83	00:00:00
2004-06-17	5,029,600	34.93	35.30	33.98	35.14	00:00:00
2004-06-18	5,065,900	35.14	35.91	34.81	35.88	00:00:00
2004-06-21	3,599,300	36.05	36.10	35.25	35.25	00:00:00
2004-06-22	3,718,600	35.25	35.61	34.50	34.88	00:00:00
2004-06-23	2,654,800	35.00	35.59	35.00	35.26	00:00:00
2004-06-24	7,795,700	37.90	38.00	36.70	36.70	00:00:00
2004-06-25	4,000,800	36.99	37.30	36.85	37.01	00:00:00
2004-06-28	2,755,500	37.50	37.72	37.07	37.15	00:00:00
2004-06-29	2,601,900	37.23	37.73	36.72	37.68	00:00:00
2004-06-30	5,210,800	37.90	38.98	37.16	38.60	00:00:00
2004-07-01	4,209,700	38.42	38.46	37.60	37.99	00:00:00
2004-07-02	4,543,900	38.92	39.22	38.00	38.77	00:00:00
2004-07-06	5,338,900	38.85	39.10	37.24	38.17	00:00:00
2004-07-07	3,516,400	38.30	38.72	37.51	37.98	00:00:00
2004-07-08	2,794,900	37.95	37.95	37.03	37.08	00:00:00
2004-07-09	2,841,800	37.55	37.56	37.15	37.31	00:00:00
2004-07-12	1,666,400	37.35	37.45	36.82	37.05	00:00:00
2004-07-13	3,118,200	37.05	37.06	36.58	36.60	00:00:00
2004-07-14	2,328,200	36.50	36.80	35.79	36.42	00:00:00
2004-07-15	2,722,900	36.43	36.60	36.10	36.17	00:00:00
2004-07-16	3,282,800	36.15	36.16	35.01	35.23	00:00:00
2004-07-19	6,619,600	35.24	35.25	32.94	33.48	00:00:00
2004-07-20	3,215,400	33.73	34.84	33.64	34.84	00:00:00
2004-07-21	2,355,200	34.94	35.35	33.89	33.91	00:00:00
2004-07-22	17,138,400	33.92	34.00	30.60	30.73	00:00:00
2004-07-23	13,000,300	29.35	30.81	28.87	30.05	00:00:00
2004-07-26	6,048,300	31.10	31.92	30.81	31.55	00:00:00
2004-07-27	3,981,800	31.26	31.63	31.19	31.48	00:00:00
2004-07-28	4,459,000	31.64	31.70	31.00	31.22	00:00:00
2004-07-29	3,624,400	31.24	31.80	31.24	31.61	00:00:00
2004-07-30	2,869,600	31.47	32.50	31.39	32.34	00:00:00
2004-08-02	3,298,800	32.34	32.40	31.72	32.29	00:00:00
2004-08-03	2,387,100	32.12	32.44	31.56	31.76	00:00:00
2004-08-04	2,201,900	31.30	31.58	30.87	31.18	00:00:00
2004-08-05	1,729,500	31.37	31.54	30.45	30.67	00:00:00
2004-08-06	2,480,900	29.75	30.38	29.72	30.28	00:00:00
2004-08-09	2,661,200	30.25	30.71	30.10	30.33	00:00:00
2004-08-10	2,936,000	29.60	31.00	29.60	31.00	00:00:00
2004-08-11	2,897,800	30.60	31.36	30.59	31.01	00:00:00
2004-08-12	1,435,600	30.78	31.15	30.52	30.65	00:00:00
2004-08-13	2,121,700	30.56	30.70	29.96	30.07	00:00:00
2004-08-16	4,938,800	29.50	30.11	29.36	29.69	00:00:00
2004-08-17	4,780,600	29.35	29.42	29.02	29.42	00:00:00
2004-08-18	2,085,800	29.28	30.10	29.20	29.90	00:00:00
2004-08-19	1,844,400	29.90	30.16	29.78	29.99	00:00:00
2004-08-20	2,037,600	29.95	30.07	29.69	29.83	00:00:00
2004-08-23	1,995,000	29.65	29.78	29.41	29.67	00:00:00
2004-08-24	3,595,200	29.67	29.70	29.18	29.20	00:00:00
2004-08-25	5,193,400	29.27	29.28	28.67	28.85	00:00:00
2004-08-26	3,480,000	28.70	29.62	28.70	29.06	00:00:00
2004-08-27	2,245,600	29.07	29.29	28.73	28.82	00:00:00
2004-08-30	2,405,600	28.25	28.92	28.22	28.72	00:00:00
2004-08-31	2,222,400	28.75	28.95	28.62	28.85	00:00:00
2004-09-01	2,868,800	28.94	29.87	28.93	29.84	00:00:00
2004-09-02	2,723,500	29.87	30.41	29.87	30.14	00:00:00
2004-09-03	1,429,300	30.13	30.39	30.03	30.05	00:00:00
2004-09-07	7,624,200	31.50	32.08	31.05	31.89	00:00:00
2004-09-08	5,397,200	32.00	33.07	31.97	32.89	00:00:00
2004-09-09	2,963,400	32.87	32.87	32.02	32.19	00:00:00
2004-09-10	2,693,600	32.19	32.36	31.89	32.18	00:00:00
2004-09-13	3,627,600	32.18	32.29	31.81	31.93	00:00:00
2004-09-14	3,070,200	31.95	32.17	31.60	31.69	00:00:00
2004-09-15	5,181,200	31.84	31.86	31.58	31.75	00:00:00
2004-09-16	2,336,100	31.85	32.36	31.81	32.25	00:00:00
2004-09-17	3,406,800	32.45	32.85	32.36	32.70	00:00:00
2004-09-20	3,255,100	32.85	33.25	32.69	33.20	00:00:00
2004-09-21	4,523,300	33.30	34.45	33.27	34.25	00:00:00
2004-09-22	3,652,600	34.25	34.25	33.68	33.90	00:00:00
2004-09-23	2,121,100	33.81	33.95	33.63	33.71	00:00:00
2004-09-24	2,450,000	33.72	34.37	33.23	34.10	00:00:00
2004-09-27	2,554,600	33.85	33.85	33.29	33.40	00:00:00
2004-09-28	2,119,300	33.29	33.45	33.04	33.39	00:00:00
2004-09-29	6,603,400	34.00	35.42	34.00	35.40	00:00:00
2004-09-30	8,158,400	35.47	36.37	35.20	35.95	00:00:00
2004-10-01	6,034,700	35.96	35.96	34.72	34.78	00:00:00
2004-10-04	3,238,100	34.82	35.01	34.30	34.58	00:00:00
2004-10-05	5,785,500	32.90	34.07	32.85	33.20	00:00:00
2004-10-06	4,741,000	33.00	33.05	32.30	32.63	00:00:00
2004-10-07	2,196,600	32.51	32.51	32.01	32.17	00:00:00
2004-10-08	4,019,800	31.95	32.23	31.50	31.60	00:00:00
2004-10-11	3,273,300	31.78	32.02	31.30	31.38	00:00:00
2004-10-12	2,198,900	31.39	31.65	31.13	31.30	00:00:00
2004-10-13	3,903,900	31.60	32.53	31.17	32.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>