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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	3,903,900	31.60	32.53	31.17	32.14	00:00:00
2004-10-14	2,746,100	32.70	32.70	31.67	31.71	00:00:00
2004-10-15	2,112,000	31.96	31.96	31.15	31.50	00:00:00
2004-10-18	1,832,800	31.45	31.94	31.13	31.81	00:00:00
2004-10-19	2,416,000	32.09	32.47	31.36	31.51	00:00:00
2004-10-20	1,930,600	31.26	31.35	30.80	31.23	00:00:00
2004-10-21	1,806,300	31.24	31.91	31.24	31.88	00:00:00
2004-10-22	1,758,000	32.03	32.13	31.41	31.70	00:00:00
2004-10-25	1,964,100	31.40	32.14	31.21	32.00	00:00:00
2004-10-26	2,705,400	32.15	32.76	32.05	32.76	00:00:00
2004-10-27	2,215,200	33.00	33.04	32.39	32.95	00:00:00
2004-10-28	1,851,300	32.95	33.40	32.80	33.27	00:00:00
2004-10-29	1,500,700	33.22	33.35	32.70	33.04	00:00:00
2004-11-01	2,425,400	33.04	33.18	32.80	33.09	00:00:00
2004-11-02	7,216,400	33.59	35.50	33.09	34.89	00:00:00
2004-11-03	3,581,000	35.55	35.60	34.19	34.50	00:00:00
2004-11-04	3,607,100	34.57	36.00	34.38	35.75	00:00:00
2004-11-05	5,696,400	36.05	37.12	35.88	36.67	00:00:00
2004-11-08	3,041,500	36.67	36.67	35.34	35.62	00:00:00
2004-11-09	3,906,600	35.60	35.60	34.55	34.91	00:00:00
2004-11-10	2,557,500	34.91	35.18	34.74	34.80	00:00:00
2004-11-11	1,684,500	34.81	34.85	34.54	34.74	00:00:00
2004-11-12	2,551,900	34.85	35.79	34.85	35.70	00:00:00
2004-11-15	1,711,000	35.81	35.94	35.40	35.77	00:00:00
2004-11-16	2,056,300	35.78	35.82	35.30	35.40	00:00:00
2004-11-17	1,477,000	35.53	35.73	35.11	35.34	00:00:00
2004-11-18	1,732,300	35.48	35.83	35.25	35.61	00:00:00
2004-11-19	1,847,000	35.70	35.80	34.90	35.03	00:00:00
2004-11-22	1,802,600	35.03	35.42	34.32	35.40	00:00:00
2004-11-23	2,123,300	35.38	35.38	34.47	34.93	00:00:00
2004-11-24	1,466,500	35.20	35.96	35.16	35.55	00:00:00
2004-11-26	413,400	35.35	35.70	35.35	35.51	00:00:00
2004-11-29	1,828,300	35.66	35.85	35.03	35.35	00:00:00
2004-11-30	2,147,800	35.29	35.52	35.20	35.35	00:00:00
2004-12-01	2,330,600	35.52	35.68	35.36	35.48	00:00:00
2004-12-02	3,120,500	35.66	35.83	34.86	34.86	00:00:00
2004-12-03	2,293,000	35.02	35.05	34.54	34.75	00:00:00
2004-12-06	1,830,600	34.75	35.18	34.67	35.06	00:00:00
2004-12-07	2,018,300	35.01	35.10	34.06	34.12	00:00:00
2004-12-08	2,353,500	34.19	34.35	33.69	33.80	00:00:00
2004-12-09	2,468,700	34.05	34.42	33.62	34.41	00:00:00
2004-12-10	2,185,300	34.18	34.20	33.78	33.78	00:00:00
2004-12-13	2,265,000	33.88	34.29	33.65	34.24	00:00:00
2004-12-14	2,814,500	34.33	34.99	34.26	34.78	00:00:00
2004-12-15	3,063,800	34.64	35.24	34.52	34.90	00:00:00
2004-12-16	2,783,800	34.90	35.18	34.02	34.25	00:00:00
2004-12-17	6,016,000	34.01	34.03	32.65	33.50	00:00:00
2004-12-20	2,429,600	33.57	33.77	33.30	33.57	00:00:00
2004-12-21	4,143,200	33.55	33.69	32.91	33.31	00:00:00
2004-12-22	3,296,700	33.58	34.46	33.30	34.33	00:00:00
2004-12-23	1,461,100	34.26	34.64	33.99	34.32	00:00:00
2004-12-27	1,401,600	34.33	34.38	33.80	33.88	00:00:00
2004-12-28	1,334,100	33.95	34.22	33.86	34.18	00:00:00
2004-12-29	1,179,100	34.05	34.48	34.03	34.17	00:00:00
2004-12-30	1,423,800	34.22	34.79	34.06	34.42	00:00:00
2004-12-31	1,755,900	34.52	34.99	34.38	34.38	00:00:00
2005-01-03	1,756,300	34.50	34.63	33.80	33.86	00:00:00
2005-01-04	2,530,800	33.98	34.12	33.51	33.80	00:00:00
2005-01-05	2,196,200	33.51	33.80	33.31	33.59	00:00:00
2005-01-06	1,833,500	33.48	33.87	33.24	33.35	00:00:00
2005-01-07	2,489,300	33.38	33.65	32.92	33.20	00:00:00
2005-01-10	2,061,800	32.88	33.20	32.73	32.77	00:00:00
2005-01-11	3,042,300	32.25	33.14	32.10	33.10	00:00:00
2005-01-12	3,249,500	33.30	33.59	32.66	33.00	00:00:00
2005-01-13	3,197,900	32.94	33.94	32.91	33.48	00:00:00
2005-01-14	2,509,100	33.40	33.63	33.16	33.43	00:00:00
2005-01-18	3,878,100	33.43	34.00	33.25	33.87	00:00:00
2005-01-19	3,132,600	33.87	33.92	33.38	33.55	00:00:00
2005-01-20	22,599,600	31.65	31.65	29.82	30.05	00:00:00
2005-01-21	12,589,300	30.29	30.29	29.65	29.90	00:00:00
2005-01-24	5,461,000	29.90	30.01	29.60	30.00	00:00:00
2005-01-25	5,938,900	30.00	31.30	30.00	31.10	00:00:00
2005-01-26	4,644,500	31.33	31.55	30.77	30.93	00:00:00
2005-01-27	3,237,700	30.74	31.11	30.63	31.04	00:00:00
2005-01-28	2,527,800	31.13	31.24	30.68	30.89	00:00:00
2005-01-31	2,281,100	31.18	31.45	31.00	31.30	00:00:00
2005-02-01	3,058,700	31.37	31.51	30.99	31.39	00:00:00
2005-02-02	2,339,000	31.31	31.44	30.99	31.13	00:00:00
2005-02-03	2,378,700	30.90	31.48	30.75	31.41	00:00:00
2005-02-04	3,541,800	31.27	31.54	31.21	31.40	00:00:00
2005-02-07	3,104,800	31.30	31.79	31.30	31.72	00:00:00
2005-02-08	2,214,700	31.75	31.79	31.12	31.26	00:00:00
2005-02-09	3,124,900	31.27	31.27	30.75	30.85	00:00:00
2005-02-10	3,438,200	31.25	31.50	30.76	31.21	00:00:00
2005-02-11	2,028,000	31.22	31.75	30.96	31.53	00:00:00
2005-02-14	2,206,600	31.56	31.56	31.18	31.18	00:00:00
2005-02-15	2,492,100	31.18	31.56	31.17	31.53	00:00:00
2005-02-16	2,382,200	31.32	31.47	31.05	31.17	00:00:00
2005-02-17	2,942,600	31.21	31.57	30.84	30.93	00:00:00
2005-02-18	1,525,600	30.96	31.04	30.59	30.76	00:00:00
2005-02-22	1,887,300	30.76	31.19	30.52	30.73	00:00:00
2005-02-23	2,542,200	30.78	30.92	30.38	30.42	00:00:00
2005-02-24	3,499,600	30.32	30.51	30.00	30.49	00:00:00
2005-02-25	2,286,000	30.50	30.82	30.30	30.65	00:00:00
2005-02-28	2,155,000	30.65	30.74	30.33	30.46	00:00:00
2005-03-01	2,967,000	30.46	30.72	30.05	30.19	00:00:00
2005-03-02	3,534,300	30.01	30.66	29.94	30.37	00:00:00
2005-03-03	3,979,300	30.45	30.48	29.98	30.27	00:00:00
2005-03-04	2,515,300	30.42	30.50	29.91	29.96	00:00:00
2005-03-07	3,353,700	29.97	30.00	29.56	29.96	00:00:00
2005-03-08	1,919,200	29.80	29.98	29.59	29.69	00:00:00
2005-03-09	3,270,800	29.58	29.70	29.05	29.10	00:00:00
2005-03-10	2,507,900	29.10	29.40	28.85	29.25	00:00:00
2005-03-11	4,088,300	29.15	29.23	28.33	28.48	00:00:00
2005-03-14	3,545,300	28.63	28.65	28.17	28.30	00:00:00
2005-03-15	4,754,000	28.23	28.31	27.98	28.07	00:00:00
2005-03-16	6,649,900	28.05	28.06	27.47	27.63	00:00:00
2005-03-17	3,160,000	27.65	27.80	27.22	27.29	00:00:00
2005-03-18	4,419,100	27.29	27.37	26.70	27.07	00:00:00
2005-03-21	3,125,700	27.10	27.33	26.71	26.92	00:00:00
2005-03-22	3,091,000	26.85	27.12	26.52	26.55	00:00:00
2005-03-23	4,391,100	26.50	26.66	26.14	26.23	00:00:00
2005-03-24	3,228,000	26.35	26.55	26.23	26.42	00:00:00
2005-03-28	2,993,000	26.51	26.71	26.45	26.54	00:00:00
2005-03-29	2,818,300	26.40	26.56	26.16	26.24	00:00:00
2005-03-30	3,387,400	26.41	26.98	26.39	26.68	00:00:00
2005-03-31	2,405,500	26.68	27.59	26.54	26.66	00:00:00
2005-04-01	3,189,100	26.77	27.19	26.50	26.52	00:00:00
2005-04-04	3,415,900	26.50	27.20	26.39	27.14	00:00:00
2005-04-05	4,065,200	27.25	27.69	27.09	27.09	00:00:00
2005-04-06	2,648,300	27.45	27.75	27.19	27.22	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 > >>