|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,724,900 | 27.75 | 27.75 | 27.09 | 27.13 | 00:00:00 | | 2005-09-27 | 1,503,700 | 27.19 | 27.35 | 26.93 | 27.12 | 00:00:00 | | 2005-09-28 | 1,054,500 | 27.17 | 27.64 | 27.00 | 27.19 | 00:00:00 | | 2005-09-29 | 1,008,500 | 27.13 | 27.37 | 26.90 | 27.26 | 00:00:00 | | 2005-09-30 | 1,817,500 | 27.14 | 27.35 | 26.95 | 27.00 | 00:00:00 | | 2005-10-03 | 1,454,000 | 27.00 | 27.39 | 27.00 | 27.32 | 00:00:00 | | 2005-10-04 | 1,942,800 | 27.40 | 28.08 | 27.40 | 27.64 | 00:00:00 | | 2005-10-05 | 1,550,800 | 27.51 | 27.54 | 27.19 | 27.27 | 00:00:00 | | 2005-10-06 | 2,581,400 | 27.10 | 27.22 | 26.84 | 27.02 | 00:00:00 | | 2005-10-07 | 1,477,900 | 27.12 | 27.25 | 26.55 | 26.88 | 00:00:00 | | 2005-10-10 | 1,627,700 | 26.86 | 26.99 | 26.60 | 26.61 | 00:00:00 | | 2005-10-11 | 2,278,500 | 26.63 | 26.85 | 26.18 | 26.35 | 00:00:00 | | 2005-10-12 | 3,307,800 | 26.12 | 26.23 | 25.72 | 26.16 | 00:00:00 | | 2005-10-13 | 1,761,600 | 26.16 | 26.27 | 25.64 | 26.09 | 00:00:00 | | 2005-10-14 | 977,200 | 26.15 | 26.45 | 26.03 | 26.28 | 00:00:00 | | 2005-10-17 | 1,048,100 | 26.26 | 26.33 | 25.96 | 26.18 | 00:00:00 | | 2005-10-18 | 1,426,900 | 26.17 | 26.22 | 25.82 | 26.04 | 00:00:00 | | 2005-10-19 | 1,541,700 | 25.84 | 26.49 | 25.66 | 26.46 | 00:00:00 | | 2005-10-20 | 1,182,800 | 26.49 | 26.75 | 26.12 | 26.26 | 00:00:00 | | 2005-10-21 | 1,074,700 | 26.30 | 26.79 | 26.17 | 26.27 | 00:00:00 | | 2005-10-24 | 1,641,700 | 26.30 | 26.81 | 26.18 | 26.60 | 00:00:00 | | 2005-10-25 | 1,449,400 | 26.60 | 27.17 | 26.55 | 26.72 | 00:00:00 | | 2005-10-26 | 1,185,400 | 26.71 | 26.97 | 26.47 | 26.50 | 00:00:00 | | 2005-10-27 | 1,286,500 | 26.41 | 26.74 | 26.21 | 26.38 | 00:00:00 | | 2005-10-28 | 1,221,400 | 26.36 | 26.66 | 26.13 | 26.59 | 00:00:00 | | 2005-10-31 | 2,051,700 | 26.53 | 26.67 | 26.21 | 26.49 | 00:00:00 | | 2005-11-01 | 1,380,800 | 26.50 | 26.97 | 26.42 | 26.72 | 00:00:00 | | 2005-11-02 | 3,648,400 | 26.08 | 26.39 | 25.44 | 26.31 | 00:00:00 | | 2005-11-03 | 1,863,300 | 26.33 | 26.54 | 25.84 | 25.93 | 00:00:00 | | 2005-11-04 | 1,487,000 | 25.92 | 26.45 | 25.90 | 26.33 | 00:00:00 | | 2005-11-07 | 1,937,900 | 26.30 | 26.73 | 26.25 | 26.33 | 00:00:00 | | 2005-11-08 | 1,812,700 | 26.39 | 26.50 | 26.21 | 26.30 | 00:00:00 | | 2005-11-09 | 3,550,100 | 26.30 | 26.60 | 26.02 | 26.02 | 00:00:00 | | 2005-11-10 | 7,923,000 | 26.40 | 28.20 | 25.80 | 27.85 | 00:00:00 | | 2005-11-11 | 2,727,200 | 27.92 | 28.19 | 27.71 | 27.83 | 00:00:00 | | 2005-11-14 | 1,890,000 | 27.62 | 27.82 | 27.50 | 27.65 | 00:00:00 | | 2005-11-15 | 2,955,300 | 27.70 | 28.15 | 27.68 | 27.80 | 00:00:00 | | 2005-11-16 | 3,555,600 | 27.83 | 28.63 | 27.82 | 28.54 | 00:00:00 | | 2005-11-17 | 2,152,100 | 28.55 | 28.76 | 28.27 | 28.61 | 00:00:00 | | 2005-11-18 | 2,345,000 | 28.99 | 28.99 | 28.48 | 28.54 | 00:00:00 | | 2005-11-21 | 2,583,400 | 28.75 | 29.42 | 28.64 | 29.35 | 00:00:00 | | 2005-11-22 | 1,972,700 | 29.25 | 29.31 | 28.90 | 29.07 | 00:00:00 | | 2005-11-23 | 1,257,500 | 29.10 | 29.53 | 29.03 | 29.48 | 00:00:00 | | 2005-11-25 | 771,900 | 29.55 | 29.55 | 29.15 | 29.29 | 00:00:00 | | 2005-11-28 | 2,825,500 | 29.46 | 29.85 | 29.32 | 29.66 | 00:00:00 | | 2005-11-29 | 1,992,400 | 29.82 | 29.88 | 29.44 | 29.59 | 00:00:00 | | 2005-11-30 | 1,386,600 | 29.65 | 29.95 | 29.35 | 29.35 | 00:00:00 | | 2005-12-01 | 2,068,200 | 29.39 | 29.85 | 29.27 | 29.70 | 00:00:00 | | 2005-12-02 | 1,592,900 | 29.77 | 29.86 | 29.58 | 29.70 | 00:00:00 | | 2005-12-05 | 2,384,700 | 30.00 | 30.00 | 29.78 | 29.95 | 00:00:00 | | 2005-12-06 | 2,324,300 | 29.96 | 30.12 | 29.91 | 30.04 | 00:00:00 | | 2005-12-07 | 2,755,500 | 30.14 | 30.25 | 30.03 | 30.15 | 00:00:00 | | 2005-12-08 | 1,758,000 | 30.14 | 30.16 | 29.79 | 29.88 | 00:00:00 | | 2005-12-09 | 956,800 | 29.94 | 30.07 | 29.65 | 29.93 | 00:00:00 | | 2005-12-12 | 1,488,100 | 29.93 | 30.40 | 29.91 | 30.24 | 00:00:00 | | 2005-12-13 | 1,504,900 | 30.23 | 30.39 | 29.91 | 29.98 | 00:00:00 | | 2005-12-14 | 1,947,200 | 29.90 | 30.14 | 29.84 | 30.00 | 00:00:00 | | 2005-12-15 | 1,607,600 | 29.90 | 29.97 | 29.76 | 29.80 | 00:00:00 | | 2005-12-16 | 2,087,500 | 29.80 | 29.90 | 28.83 | 29.50 | 00:00:00 | | 2005-12-19 | 856,500 | 29.54 | 29.75 | 29.40 | 29.49 | 00:00:00 | | 2005-12-20 | 1,710,900 | 29.42 | 29.88 | 29.40 | 29.81 | 00:00:00 | | 2005-12-21 | 2,739,300 | 30.06 | 30.69 | 30.01 | 30.49 | 00:00:00 | | 2005-12-22 | 1,278,700 | 30.51 | 30.75 | 30.32 | 30.71 | 00:00:00 | | 2005-12-23 | 858,400 | 30.66 | 30.79 | 30.49 | 30.66 | 00:00:00 | | 2005-12-27 | 1,491,600 | 30.77 | 31.00 | 30.74 | 30.76 | 00:00:00 | | 2005-12-28 | 1,675,000 | 30.72 | 31.29 | 30.65 | 31.18 | 00:00:00 | | 2005-12-29 | 1,422,200 | 31.04 | 31.17 | 30.92 | 31.07 | 00:00:00 | | 2005-12-30 | 1,001,400 | 30.75 | 30.89 | 30.65 | 30.78 | 00:00:00 | | 2006-01-03 | 1,671,400 | 30.88 | 31.00 | 30.12 | 30.74 | 00:00:00 | | 2006-01-04 | 2,369,500 | 30.67 | 31.07 | 30.59 | 31.04 | 00:00:00 | | 2006-01-05 | 1,891,600 | 31.00 | 31.00 | 30.30 | 30.53 | 00:00:00 | | 2006-01-06 | 2,073,600 | 30.75 | 30.98 | 30.61 | 30.87 | 00:00:00 | | 2006-01-09 | 1,445,300 | 30.75 | 31.10 | 30.75 | 30.92 | 00:00:00 | | 2006-01-10 | 2,322,000 | 30.72 | 31.25 | 30.70 | 31.15 | 00:00:00 | | 2006-01-11 | 2,066,800 | 31.15 | 31.55 | 31.11 | 31.45 | 00:00:00 | | 2006-01-12 | 2,241,300 | 31.49 | 32.07 | 31.29 | 31.64 | 00:00:00 | | 2006-01-13 | 1,327,700 | 31.72 | 32.03 | 31.56 | 31.76 | 00:00:00 | | 2006-01-17 | 2,579,000 | 32.00 | 32.16 | 31.77 | 32.10 | 00:00:00 | | 2006-01-18 | 2,594,200 | 32.00 | 32.25 | 31.86 | 31.92 | 00:00:00 | | 2006-01-19 | 22,038,800 | 34.10 | 35.53 | 34.00 | 35.32 | 00:00:00 | | 2006-01-20 | 8,975,000 | 35.27 | 36.59 | 35.12 | 35.45 | 00:00:00 | | 2006-01-23 | 5,694,800 | 35.45 | 36.09 | 35.36 | 35.67 | 00:00:00 | | 2006-01-24 | 4,535,200 | 35.59 | 35.91 | 35.28 | 35.72 | 00:00:00 | | 2006-01-25 | 5,120,700 | 35.43 | 35.60 | 35.17 | 35.43 | 00:00:00 | | 2006-01-26 | 2,608,100 | 35.43 | 35.81 | 35.43 | 35.81 | 00:00:00 | | 2006-01-27 | 2,043,000 | 35.70 | 36.00 | 35.67 | 35.99 | 00:00:00 | | 2006-01-30 | 1,717,400 | 36.00 | 36.11 | 35.78 | 35.80 | 00:00:00 | | 2006-01-31 | 2,068,700 | 35.75 | 35.98 | 35.73 | 35.78 | 00:00:00 | | 2006-02-01 | 2,127,000 | 35.25 | 36.05 | 35.21 | 36.05 | 00:00:00 | | 2006-02-02 | 4,138,700 | 36.07 | 36.20 | 35.74 | 35.90 | 00:00:00 | | 2006-02-03 | 1,618,400 | 34.95 | 36.00 | 34.95 | 35.83 | 00:00:00 | | 2006-02-06 | 3,103,400 | 35.73 | 36.16 | 35.43 | 36.09 | 00:00:00 | | 2006-02-07 | 2,779,700 | 36.00 | 36.33 | 35.90 | 36.00 | 00:00:00 | | 2006-02-08 | 4,479,200 | 36.66 | 37.18 | 35.96 | 36.25 | 00:00:00 | | 2006-02-09 | 2,275,400 | 36.43 | 36.56 | 36.15 | 36.21 | 00:00:00 | | 2006-02-10 | 2,402,500 | 36.25 | 36.93 | 36.21 | 36.84 | 00:00:00 | | 2006-02-13 | 1,447,800 | 36.70 | 37.07 | 36.65 | 36.82 | 00:00:00 | | 2006-02-14 | 2,224,500 | 36.77 | 36.78 | 36.25 | 36.60 | 00:00:00 | | 2006-02-15 | 2,475,300 | 36.38 | 36.59 | 36.25 | 36.56 | 00:00:00 | | 2006-02-16 | 971,100 | 36.55 | 36.75 | 36.35 | 36.73 | 00:00:00 | | 2006-02-17 | 1,194,800 | 36.66 | 36.67 | 36.25 | 36.41 | 00:00:00 | | 2006-02-21 | 2,778,600 | 36.41 | 36.50 | 35.65 | 35.74 | 00:00:00 | | 2006-02-22 | 2,440,900 | 35.70 | 35.79 | 35.46 | 35.65 | 00:00:00 | | 2006-02-23 | 2,504,300 | 35.65 | 36.13 | 35.60 | 35.77 | 00:00:00 | | 2006-02-24 | 924,500 | 35.95 | 36.26 | 35.89 | 36.17 | 00:00:00 | | 2006-02-27 | 2,242,100 | 36.27 | 36.71 | 36.19 | 36.61 | 00:00:00 | | 2006-02-28 | 3,819,300 | 36.32 | 36.40 | 35.73 | 35.77 | 00:00:00 | | 2006-03-01 | 2,139,000 | 35.93 | 36.29 | 35.93 | 36.02 | 00:00:00 | | 2006-03-02 | 2,174,300 | 35.90 | 36.39 | 35.45 | 35.52 | 00:00:00 | | 2006-03-03 | 1,789,600 | 35.50 | 35.60 | 35.34 | 35.43 | 00:00:00 | | 2006-03-06 | 1,316,900 | 35.35 | 35.83 | 35.18 | 35.21 | 00:00:00 | | 2006-03-07 | 1,797,600 | 35.21 | 35.65 | 35.15 | 35.44 | 00:00:00 | | 2006-03-08 | 1,251,800 | 35.30 | 35.79 | 35.16 | 35.58 | 00:00:00 | | 2006-03-09 | 1,087,700 | 35.53 | 35.80 | 34.87 | 34.95 | 00:00:00 | | 2006-03-10 | 1,469,900 | 35.05 | 35.13 | 34.87 | 35.05 | 00:00:00 | | 2006-03-13 | 1,146,000 | 35.22 | 35.53 | 35.07 | 35.11 | 00:00:00 | | 2006-03-14 | 1,228,300 | 35.00 | 35.05 | 34.70 | 35.00 | 00:00:00 | | 2006-03-15 | 922,100 | 35.10 | 35.41 | 35.03 | 35.24 | 00:00:00 | | 2006-03-16 | 1,710,500 | 35.25 | 35.49 | 34.79 | 34.82 | 00:00:00 | | 2006-03-17 | 1,572,100 | 34.72 | 35.04 | 34.72 | 34.98 | 00:00:00 | | 2006-03-20 | 1,582,300 | 35.10 | 35.16 | 34.73 | 34.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
