|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,648,300 | 27.45 | 27.75 | 27.19 | 27.22 | 00:00:00 | | 2005-04-07 | 2,314,300 | 27.36 | 27.54 | 27.16 | 27.32 | 00:00:00 | | 2005-04-08 | 2,502,300 | 27.32 | 27.35 | 26.85 | 26.92 | 00:00:00 | | 2005-04-11 | 5,530,500 | 26.65 | 26.66 | 25.31 | 25.95 | 00:00:00 | | 2005-04-12 | 5,202,000 | 25.50 | 26.03 | 25.31 | 26.00 | 00:00:00 | | 2005-04-13 | 4,855,000 | 26.00 | 26.00 | 25.06 | 25.10 | 00:00:00 | | 2005-04-14 | 4,023,500 | 25.25 | 25.53 | 24.66 | 24.69 | 00:00:00 | | 2005-04-15 | 2,989,200 | 24.56 | 24.97 | 24.20 | 24.22 | 00:00:00 | | 2005-04-18 | 3,752,400 | 24.28 | 25.15 | 24.25 | 25.01 | 00:00:00 | | 2005-04-19 | 4,612,900 | 25.06 | 25.57 | 25.05 | 25.30 | 00:00:00 | | 2005-04-20 | 3,959,100 | 25.30 | 25.47 | 25.05 | 25.05 | 00:00:00 | | 2005-04-21 | 8,011,100 | 25.06 | 26.86 | 24.29 | 26.70 | 00:00:00 | | 2005-04-22 | 4,872,600 | 26.20 | 26.54 | 25.52 | 25.70 | 00:00:00 | | 2005-04-25 | 3,987,400 | 25.63 | 26.62 | 25.63 | 26.56 | 00:00:00 | | 2005-04-26 | 3,115,600 | 26.49 | 27.04 | 26.30 | 26.60 | 00:00:00 | | 2005-04-27 | 3,319,400 | 26.55 | 27.14 | 26.36 | 27.10 | 00:00:00 | | 2005-04-28 | 2,672,400 | 26.95 | 27.15 | 26.78 | 26.78 | 00:00:00 | | 2005-04-29 | 2,819,100 | 27.05 | 27.17 | 26.80 | 26.89 | 00:00:00 | | 2005-05-02 | 3,652,700 | 27.30 | 27.47 | 27.03 | 27.05 | 00:00:00 | | 2005-05-03 | 1,918,100 | 26.95 | 27.39 | 26.82 | 27.10 | 00:00:00 | | 2005-05-04 | 2,437,700 | 27.27 | 27.83 | 27.11 | 27.80 | 00:00:00 | | 2005-05-05 | 2,057,600 | 27.85 | 28.06 | 27.72 | 27.91 | 00:00:00 | | 2005-05-06 | 2,085,500 | 27.99 | 28.07 | 27.78 | 27.93 | 00:00:00 | | 2005-05-09 | 1,926,400 | 27.83 | 27.84 | 27.56 | 27.72 | 00:00:00 | | 2005-05-10 | 2,091,900 | 27.42 | 27.64 | 27.20 | 27.20 | 00:00:00 | | 2005-05-11 | 1,379,600 | 27.28 | 27.80 | 27.23 | 27.64 | 00:00:00 | | 2005-05-12 | 3,439,400 | 27.63 | 27.89 | 26.73 | 27.19 | 00:00:00 | | 2005-05-13 | 1,830,800 | 27.31 | 27.43 | 26.73 | 26.94 | 00:00:00 | | 2005-05-16 | 1,943,400 | 26.85 | 27.33 | 26.82 | 27.30 | 00:00:00 | | 2005-05-17 | 1,646,600 | 27.09 | 27.50 | 27.02 | 27.48 | 00:00:00 | | 2005-05-18 | 3,201,800 | 27.60 | 28.85 | 27.50 | 28.60 | 00:00:00 | | 2005-05-19 | 2,408,800 | 28.80 | 29.06 | 28.69 | 29.01 | 00:00:00 | | 2005-05-20 | 1,448,800 | 29.00 | 29.01 | 28.51 | 28.54 | 00:00:00 | | 2005-05-23 | 1,991,400 | 28.64 | 28.84 | 28.44 | 28.62 | 00:00:00 | | 2005-05-24 | 1,693,900 | 28.64 | 28.69 | 28.22 | 28.30 | 00:00:00 | | 2005-05-25 | 1,708,500 | 28.17 | 28.19 | 27.83 | 28.15 | 00:00:00 | | 2005-05-26 | 1,779,000 | 28.25 | 28.61 | 28.00 | 28.60 | 00:00:00 | | 2005-05-27 | 1,121,600 | 28.64 | 28.65 | 28.36 | 28.41 | 00:00:00 | | 2005-05-31 | 2,447,000 | 28.40 | 28.46 | 28.10 | 28.18 | 00:00:00 | | 2005-06-01 | 3,088,300 | 28.12 | 28.52 | 28.00 | 28.44 | 00:00:00 | | 2005-06-02 | 1,528,200 | 28.28 | 28.73 | 28.11 | 28.68 | 00:00:00 | | 2005-06-03 | 1,858,200 | 28.70 | 28.84 | 28.35 | 28.41 | 00:00:00 | | 2005-06-06 | 1,957,100 | 28.33 | 28.62 | 28.00 | 28.10 | 00:00:00 | | 2005-06-07 | 2,087,200 | 28.20 | 28.44 | 28.06 | 28.30 | 00:00:00 | | 2005-06-08 | 1,754,500 | 28.45 | 28.70 | 28.06 | 28.39 | 00:00:00 | | 2005-06-09 | 1,641,000 | 28.43 | 28.90 | 28.36 | 28.86 | 00:00:00 | | 2005-06-10 | 1,068,600 | 28.86 | 28.89 | 28.02 | 28.51 | 00:00:00 | | 2005-06-13 | 1,603,100 | 28.42 | 28.81 | 28.27 | 28.70 | 00:00:00 | | 2005-06-14 | 2,565,100 | 28.66 | 29.18 | 28.66 | 28.99 | 00:00:00 | | 2005-06-15 | 3,573,700 | 29.75 | 29.95 | 29.24 | 29.42 | 00:00:00 | | 2005-06-16 | 2,004,700 | 29.52 | 29.99 | 29.44 | 29.95 | 00:00:00 | | 2005-06-17 | 2,016,900 | 30.00 | 30.00 | 29.52 | 29.69 | 00:00:00 | | 2005-06-20 | 2,225,300 | 29.48 | 29.97 | 29.29 | 29.95 | 00:00:00 | | 2005-06-21 | 3,822,100 | 29.89 | 30.29 | 29.77 | 30.08 | 00:00:00 | | 2005-06-22 | 3,354,800 | 30.10 | 30.64 | 29.73 | 30.21 | 00:00:00 | | 2005-06-23 | 3,712,500 | 30.22 | 30.30 | 29.06 | 29.20 | 00:00:00 | | 2005-06-24 | 5,268,300 | 28.92 | 29.20 | 27.91 | 27.99 | 00:00:00 | | 2005-06-27 | 1,887,900 | 27.77 | 28.36 | 27.76 | 28.23 | 00:00:00 | | 2005-06-28 | 1,495,700 | 28.28 | 28.81 | 28.27 | 28.74 | 00:00:00 | | 2005-06-29 | 1,287,800 | 28.71 | 28.72 | 28.40 | 28.50 | 00:00:00 | | 2005-06-30 | 2,423,500 | 28.30 | 28.34 | 27.87 | 28.15 | 00:00:00 | | 2005-07-01 | 1,466,200 | 28.30 | 28.40 | 28.11 | 28.24 | 00:00:00 | | 2005-07-05 | 966,900 | 28.13 | 28.55 | 28.08 | 28.46 | 00:00:00 | | 2005-07-06 | 1,407,400 | 28.46 | 28.70 | 28.29 | 28.44 | 00:00:00 | | 2005-07-07 | 1,224,500 | 28.11 | 28.56 | 28.05 | 28.52 | 00:00:00 | | 2005-07-08 | 1,388,700 | 28.56 | 29.10 | 28.43 | 29.01 | 00:00:00 | | 2005-07-11 | 1,105,800 | 29.17 | 29.48 | 29.05 | 29.37 | 00:00:00 | | 2005-07-12 | 1,072,000 | 29.32 | 29.38 | 28.88 | 28.98 | 00:00:00 | | 2005-07-13 | 1,351,800 | 28.88 | 29.35 | 28.83 | 29.13 | 00:00:00 | | 2005-07-14 | 1,103,400 | 29.20 | 29.44 | 29.18 | 29.28 | 00:00:00 | | 2005-07-15 | 1,104,400 | 29.22 | 29.55 | 29.17 | 29.43 | 00:00:00 | | 2005-07-18 | 1,674,700 | 29.41 | 29.41 | 28.90 | 28.94 | 00:00:00 | | 2005-07-19 | 1,459,800 | 29.17 | 29.35 | 28.77 | 28.90 | 00:00:00 | | 2005-07-20 | 1,436,400 | 28.71 | 29.16 | 28.54 | 29.00 | 00:00:00 | | 2005-07-21 | 6,994,800 | 28.07 | 28.56 | 27.03 | 27.21 | 00:00:00 | | 2005-07-22 | 5,455,500 | 27.00 | 28.26 | 26.90 | 27.93 | 00:00:00 | | 2005-07-25 | 2,433,100 | 27.93 | 28.04 | 27.05 | 27.20 | 00:00:00 | | 2005-07-26 | 1,906,600 | 27.18 | 27.46 | 27.08 | 27.29 | 00:00:00 | | 2005-07-27 | 3,227,600 | 27.45 | 28.23 | 27.44 | 27.98 | 00:00:00 | | 2005-07-28 | 2,226,300 | 27.96 | 28.00 | 27.70 | 27.79 | 00:00:00 | | 2005-07-29 | 1,587,000 | 27.75 | 27.95 | 27.36 | 27.36 | 00:00:00 | | 2005-08-01 | 1,535,300 | 27.40 | 27.60 | 27.19 | 27.25 | 00:00:00 | | 2005-08-02 | 1,427,800 | 27.23 | 27.60 | 27.23 | 27.54 | 00:00:00 | | 2005-08-03 | 1,281,800 | 27.46 | 27.66 | 27.35 | 27.54 | 00:00:00 | | 2005-08-04 | 1,113,000 | 27.33 | 27.92 | 27.24 | 27.28 | 00:00:00 | | 2005-08-05 | 1,155,600 | 27.28 | 27.48 | 27.00 | 27.11 | 00:00:00 | | 2005-08-08 | 1,390,900 | 27.20 | 27.22 | 26.82 | 26.86 | 00:00:00 | | 2005-08-09 | 1,510,100 | 27.09 | 27.67 | 27.04 | 27.50 | 00:00:00 | | 2005-08-10 | 1,925,200 | 27.70 | 28.00 | 27.28 | 27.35 | 00:00:00 | | 2005-08-11 | 1,284,400 | 27.30 | 27.47 | 27.12 | 27.31 | 00:00:00 | | 2005-08-12 | 1,212,100 | 27.29 | 27.53 | 26.91 | 27.14 | 00:00:00 | | 2005-08-15 | 1,373,100 | 27.06 | 27.22 | 26.85 | 27.12 | 00:00:00 | | 2005-08-16 | 1,819,600 | 27.06 | 27.15 | 26.50 | 26.52 | 00:00:00 | | 2005-08-17 | 1,868,300 | 26.56 | 26.93 | 26.31 | 26.79 | 00:00:00 | | 2005-08-18 | 2,367,000 | 26.80 | 26.85 | 26.49 | 26.56 | 00:00:00 | | 2005-08-19 | 1,523,500 | 26.70 | 26.84 | 26.49 | 26.49 | 00:00:00 | | 2005-08-22 | 2,130,500 | 26.57 | 26.98 | 26.56 | 26.90 | 00:00:00 | | 2005-08-23 | 1,382,400 | 26.88 | 27.00 | 26.72 | 26.94 | 00:00:00 | | 2005-08-24 | 1,200,800 | 26.94 | 27.02 | 26.60 | 26.74 | 00:00:00 | | 2005-08-25 | 1,575,500 | 26.73 | 26.94 | 26.53 | 26.62 | 00:00:00 | | 2005-08-26 | 1,662,800 | 26.74 | 27.11 | 26.74 | 26.94 | 00:00:00 | | 2005-08-29 | 1,272,800 | 26.92 | 27.13 | 26.63 | 27.02 | 00:00:00 | | 2005-08-30 | 2,287,300 | 27.05 | 27.51 | 27.01 | 27.44 | 00:00:00 | | 2005-08-31 | 2,730,400 | 27.78 | 27.84 | 27.44 | 27.72 | 00:00:00 | | 2005-09-01 | 2,147,100 | 27.72 | 27.95 | 27.22 | 27.30 | 00:00:00 | | 2005-09-02 | 1,863,900 | 27.30 | 27.31 | 26.87 | 26.98 | 00:00:00 | | 2005-09-06 | 1,370,200 | 27.03 | 27.46 | 26.98 | 27.20 | 00:00:00 | | 2005-09-07 | 2,210,800 | 27.10 | 27.44 | 27.00 | 27.33 | 00:00:00 | | 2005-09-08 | 2,143,200 | 27.20 | 27.22 | 26.82 | 26.88 | 00:00:00 | | 2005-09-09 | 1,785,900 | 26.88 | 27.15 | 26.70 | 26.99 | 00:00:00 | | 2005-09-12 | 2,129,800 | 27.05 | 27.34 | 26.87 | 27.10 | 00:00:00 | | 2005-09-13 | 2,475,400 | 27.40 | 27.40 | 27.00 | 27.06 | 00:00:00 | | 2005-09-14 | 3,323,700 | 27.00 | 27.06 | 26.54 | 26.91 | 00:00:00 | | 2005-09-15 | 2,551,000 | 27.00 | 27.32 | 26.97 | 27.21 | 00:00:00 | | 2005-09-16 | 2,754,400 | 27.37 | 27.64 | 27.30 | 27.40 | 00:00:00 | | 2005-09-19 | 4,111,900 | 27.60 | 28.56 | 27.60 | 28.02 | 00:00:00 | | 2005-09-20 | 3,146,700 | 28.00 | 28.13 | 27.29 | 27.50 | 00:00:00 | | 2005-09-21 | 1,916,200 | 27.40 | 27.57 | 27.09 | 27.36 | 00:00:00 | | 2005-09-22 | 2,094,800 | 27.27 | 27.83 | 26.98 | 27.78 | 00:00:00 | | 2005-09-23 | 1,197,900 | 27.71 | 27.86 | 27.43 | 27.52 | 00:00:00 | | 2005-09-26 | 1,724,900 | 27.75 | 27.75 | 27.09 | 27.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
