|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,582,300 | 35.10 | 35.16 | 34.73 | 34.74 | 00:00:00 | | 2006-03-21 | 1,652,600 | 34.65 | 35.06 | 34.53 | 34.90 | 00:00:00 | | 2006-03-22 | 2,345,200 | 34.68 | 34.68 | 34.11 | 34.23 | 00:00:00 | | 2006-03-23 | 2,120,600 | 34.09 | 34.31 | 33.55 | 34.06 | 00:00:00 | | 2006-03-24 | 2,173,400 | 34.83 | 34.83 | 33.11 | 34.65 | 00:00:00 | | 2006-03-27 | 1,295,400 | 34.60 | 34.90 | 34.13 | 34.64 | 00:00:00 | | 2006-03-28 | 1,386,000 | 34.50 | 34.76 | 34.46 | 34.57 | 00:00:00 | | 2006-03-29 | 1,644,000 | 34.50 | 35.20 | 34.50 | 35.16 | 00:00:00 | | 2006-03-30 | 3,250,700 | 35.20 | 35.92 | 35.20 | 35.44 | 00:00:00 | | 2006-03-31 | 1,325,600 | 35.40 | 35.65 | 34.96 | 35.22 | 00:00:00 | | 2006-04-03 | 5,651,400 | 36.00 | 36.13 | 35.72 | 35.85 | 00:00:00 | | 2006-04-04 | 2,035,300 | 35.78 | 36.26 | 35.60 | 36.18 | 00:00:00 | | 2006-04-05 | 1,814,100 | 36.23 | 36.66 | 36.14 | 36.32 | 00:00:00 | | 2006-04-06 | 1,668,500 | 36.24 | 36.94 | 36.16 | 36.79 | 00:00:00 | | 2006-04-07 | 1,518,800 | 36.89 | 37.08 | 36.62 | 36.68 | 00:00:00 | | 2006-04-10 | 1,343,600 | 36.63 | 36.68 | 36.13 | 36.24 | 00:00:00 | | 2006-04-11 | 1,954,300 | 36.14 | 36.15 | 35.50 | 35.80 | 00:00:00 | | 2006-04-12 | 2,567,900 | 35.90 | 35.90 | 34.95 | 35.14 | 00:00:00 | | 2006-04-13 | 1,142,900 | 35.03 | 35.46 | 34.99 | 35.25 | 00:00:00 | | 2006-04-17 | 1,068,900 | 35.11 | 35.45 | 35.01 | 35.41 | 00:00:00 | | 2006-04-18 | 2,786,600 | 35.49 | 35.66 | 34.96 | 35.04 | 00:00:00 | | 2006-04-19 | 2,356,200 | 34.95 | 35.15 | 34.72 | 34.92 | 00:00:00 | | 2006-04-20 | 8,149,500 | 36.00 | 38.50 | 36.00 | 38.14 | 00:00:00 | | 2006-04-21 | 4,661,800 | 37.31 | 37.82 | 36.55 | 36.93 | 00:00:00 | | 2006-04-24 | 3,097,800 | 36.90 | 37.86 | 36.74 | 37.67 | 00:00:00 | | 2006-04-25 | 4,831,600 | 37.70 | 38.75 | 37.52 | 38.70 | 00:00:00 | | 2006-04-26 | 3,239,300 | 39.00 | 39.22 | 37.97 | 38.10 | 00:00:00 | | 2006-04-27 | 1,922,600 | 37.99 | 38.60 | 37.74 | 38.17 | 00:00:00 | | 2006-04-28 | 1,449,800 | 37.92 | 38.15 | 37.75 | 37.93 | 00:00:00 | | 2006-05-01 | 2,171,500 | 37.86 | 38.38 | 37.53 | 37.69 | 00:00:00 | | 2006-05-02 | 1,879,000 | 37.71 | 37.87 | 37.38 | 37.62 | 00:00:00 | | 2006-05-03 | 2,093,100 | 37.62 | 38.09 | 37.60 | 38.05 | 00:00:00 | | 2006-05-04 | 3,242,500 | 38.13 | 39.24 | 38.07 | 39.15 | 00:00:00 | | 2006-05-05 | 2,756,100 | 39.25 | 39.30 | 39.00 | 39.20 | 00:00:00 | | 2006-05-08 | 2,083,300 | 39.23 | 39.35 | 38.95 | 39.21 | 00:00:00 | | 2006-05-09 | 1,540,200 | 39.23 | 39.31 | 39.01 | 39.25 | 00:00:00 | | 2006-05-10 | 1,067,800 | 39.14 | 39.29 | 39.08 | 39.20 | 00:00:00 | | 2006-05-11 | 1,690,200 | 39.25 | 39.39 | 38.83 | 39.18 | 00:00:00 | | 2006-05-12 | 1,598,300 | 38.96 | 39.00 | 38.41 | 38.86 | 00:00:00 | | 2006-05-15 | 1,793,200 | 38.56 | 38.73 | 38.14 | 38.69 | 00:00:00 | | 2006-05-16 | 1,996,600 | 38.74 | 38.74 | 38.21 | 38.34 | 00:00:00 | | 2006-05-17 | 2,068,500 | 38.55 | 38.71 | 37.57 | 37.62 | 00:00:00 | | 2006-05-18 | 2,406,400 | 37.60 | 37.86 | 36.90 | 36.92 | 00:00:00 | | 2006-05-19 | 2,775,800 | 36.45 | 36.92 | 35.80 | 36.80 | 00:00:00 | | 2006-05-22 | 1,648,400 | 36.74 | 36.96 | 35.92 | 36.53 | 00:00:00 | | 2006-05-23 | 2,161,800 | 36.48 | 36.82 | 36.07 | 36.10 | 00:00:00 | | 2006-05-24 | 2,192,800 | 35.94 | 36.31 | 35.43 | 36.00 | 00:00:00 | | 2006-05-25 | 1,375,000 | 36.09 | 36.70 | 35.80 | 36.56 | 00:00:00 | | 2006-05-26 | 1,088,500 | 37.09 | 37.32 | 36.77 | 37.09 | 00:00:00 | | 2006-05-30 | 1,951,400 | 37.16 | 37.30 | 36.44 | 36.50 | 00:00:00 | | 2006-05-31 | 1,429,800 | 36.65 | 37.23 | 36.61 | 37.23 | 00:00:00 | | 2006-06-01 | 1,585,200 | 37.17 | 37.66 | 36.65 | 37.25 | 00:00:00 | | 2006-06-02 | 1,691,400 | 37.10 | 37.15 | 36.03 | 36.56 | 00:00:00 | | 2006-06-05 | 1,081,500 | 36.60 | 36.86 | 36.08 | 36.23 | 00:00:00 | | 2006-06-06 | 3,321,700 | 36.20 | 36.25 | 35.08 | 35.46 | 00:00:00 | | 2006-06-07 | 2,459,700 | 35.53 | 35.73 | 35.16 | 35.51 | 00:00:00 | | 2006-06-08 | 2,755,300 | 35.57 | 36.48 | 35.55 | 36.24 | 00:00:00 | | 2006-06-09 | 2,232,700 | 36.24 | 36.83 | 36.20 | 36.42 | 00:00:00 | | 2006-06-12 | 1,900,500 | 36.55 | 36.59 | 35.49 | 35.71 | 00:00:00 | | 2006-06-13 | 1,532,700 | 35.58 | 36.07 | 35.30 | 35.48 | 00:00:00 | | 2006-06-14 | 1,807,900 | 35.32 | 35.64 | 35.16 | 35.61 | 00:00:00 | | 2006-06-15 | 2,318,300 | 35.80 | 36.47 | 35.66 | 36.43 | 00:00:00 | | 2006-06-16 | 2,882,300 | 36.75 | 36.85 | 36.26 | 36.43 | 00:00:00 | | 2006-06-19 | 1,720,500 | 36.35 | 36.48 | 35.55 | 35.78 | 00:00:00 | | 2006-06-20 | 1,680,400 | 35.74 | 36.11 | 35.50 | 36.05 | 00:00:00 | | 2006-06-21 | 2,018,200 | 35.91 | 36.46 | 35.82 | 36.35 | 00:00:00 | | 2006-06-22 | 1,605,200 | 36.19 | 36.42 | 35.46 | 35.59 | 00:00:00 | | 2006-06-23 | 1,126,600 | 35.30 | 35.75 | 35.25 | 35.58 | 00:00:00 | | 2006-06-26 | 1,518,000 | 35.54 | 35.77 | 35.21 | 35.44 | 00:00:00 | | 2006-06-27 | 1,822,100 | 35.27 | 35.39 | 34.91 | 35.22 | 00:00:00 | | 2006-06-28 | 3,513,400 | 35.32 | 36.59 | 34.71 | 35.94 | 00:00:00 | | 2006-06-29 | 3,760,100 | 36.95 | 37.40 | 36.50 | 37.19 | 00:00:00 | | 2006-06-30 | 2,046,000 | 37.29 | 38.13 | 37.20 | 37.94 | 00:00:00 | | 2006-07-03 | 923,500 | 38.01 | 38.24 | 37.09 | 37.24 | 00:00:00 | | 2006-07-05 | 1,451,600 | 36.87 | 37.05 | 36.56 | 37.00 | 00:00:00 | | 2006-07-06 | 1,145,700 | 36.90 | 37.16 | 36.52 | 37.10 | 00:00:00 | | 2006-07-07 | 1,155,200 | 37.10 | 37.34 | 36.70 | 36.80 | 00:00:00 | | 2006-07-10 | 1,432,900 | 36.80 | 37.30 | 36.27 | 36.45 | 00:00:00 | | 2006-07-11 | 2,704,900 | 36.30 | 37.08 | 36.04 | 36.91 | 00:00:00 | | 2006-07-12 | 2,704,600 | 36.85 | 37.00 | 36.21 | 36.51 | 00:00:00 | | 2006-07-13 | 1,599,400 | 36.43 | 36.49 | 35.99 | 36.20 | 00:00:00 | | 2006-07-14 | 1,400,900 | 35.96 | 36.15 | 35.50 | 35.80 | 00:00:00 | | 2006-07-17 | 1,243,200 | 35.55 | 36.19 | 35.48 | 36.04 | 00:00:00 | | 2006-07-18 | 1,734,800 | 35.95 | 36.45 | 35.54 | 35.93 | 00:00:00 | | 2006-07-19 | 2,228,400 | 36.18 | 37.00 | 35.71 | 36.68 | 00:00:00 | | 2006-07-20 | 4,951,300 | 37.54 | 38.58 | 36.80 | 37.85 | 00:00:00 | | 2006-07-21 | 3,157,000 | 37.90 | 38.13 | 37.13 | 37.37 | 00:00:00 | | 2006-07-24 | 3,789,700 | 37.49 | 38.98 | 37.43 | 38.71 | 00:00:00 | | 2006-07-25 | 2,821,100 | 38.62 | 38.93 | 38.25 | 38.74 | 00:00:00 | | 2006-07-26 | 4,577,700 | 38.47 | 38.87 | 38.13 | 38.34 | 00:00:00 | | 2006-07-27 | 1,978,200 | 38.47 | 38.60 | 37.43 | 37.75 | 00:00:00 | | 2006-07-28 | 2,032,100 | 38.00 | 38.00 | 37.58 | 37.80 | 00:00:00 | | 2006-07-31 | 1,861,000 | 37.80 | 38.66 | 37.66 | 38.66 | 00:00:00 | | 2006-08-01 | 3,363,100 | 39.20 | 39.24 | 38.30 | 39.04 | 00:00:00 | | 2006-08-02 | 2,728,000 | 39.03 | 39.25 | 38.44 | 38.53 | 00:00:00 | | 2006-08-03 | 2,035,300 | 37.93 | 38.54 | 37.82 | 38.24 | 00:00:00 | | 2006-08-04 | 1,787,300 | 38.27 | 38.33 | 37.63 | 37.81 | 00:00:00 | | 2006-08-07 | 2,803,300 | 37.74 | 37.75 | 37.18 | 37.31 | 00:00:00 | | 2006-08-08 | 2,653,000 | 37.51 | 37.75 | 36.99 | 37.25 | 00:00:00 | | 2006-08-09 | 1,348,100 | 37.32 | 37.74 | 37.03 | 37.13 | 00:00:00 | | 2006-08-10 | 2,525,000 | 36.90 | 37.38 | 36.79 | 37.28 | 00:00:00 | | 2006-08-11 | 1,541,600 | 37.18 | 37.37 | 36.82 | 36.91 | 00:00:00 | | 2006-08-14 | 2,372,100 | 37.16 | 37.66 | 36.48 | 36.51 | 00:00:00 | | 2006-08-15 | 2,710,200 | 36.74 | 37.25 | 36.68 | 37.10 | 00:00:00 | | 2006-08-16 | 3,130,700 | 37.95 | 37.95 | 37.35 | 37.43 | 00:00:00 | | 2006-08-17 | 2,336,100 | 37.48 | 37.62 | 37.23 | 37.30 | 00:00:00 | | 2006-08-18 | 1,925,800 | 37.35 | 37.70 | 37.29 | 37.56 | 00:00:00 | | 2006-08-21 | 1,848,400 | 37.35 | 37.43 | 37.03 | 37.21 | 00:00:00 | | 2006-08-22 | 2,305,600 | 37.20 | 37.89 | 37.02 | 37.80 | 00:00:00 | | 2006-08-23 | 1,479,000 | 37.80 | 37.94 | 37.12 | 37.47 | 00:00:00 | | 2006-08-24 | 2,152,300 | 37.52 | 37.78 | 37.36 | 37.47 | 00:00:00 | | 2006-08-25 | 1,238,100 | 37.40 | 37.41 | 37.01 | 37.26 | 00:00:00 | | 2006-08-28 | 1,906,800 | 37.20 | 38.14 | 37.20 | 37.99 | 00:00:00 | | 2006-08-29 | 1,718,700 | 38.10 | 38.32 | 38.00 | 38.17 | 00:00:00 | | 2006-08-30 | 1,727,800 | 38.20 | 38.50 | 37.93 | 38.41 | 00:00:00 | | 2006-08-31 | 3,229,700 | 38.49 | 39.31 | 38.41 | 38.68 | 00:00:00 | | 2006-09-01 | 1,795,500 | 38.40 | 38.54 | 38.02 | 38.19 | 00:00:00 | | 2006-09-05 | 2,016,700 | 38.29 | 38.63 | 37.97 | 38.22 | 00:00:00 | | 2006-09-06 | 2,093,800 | 37.81 | 38.06 | 37.51 | 37.78 | 00:00:00 | | 2006-09-07 | 4,683,100 | 37.65 | 39.11 | 37.65 | 38.66 | 00:00:00 | | 2006-09-08 | 1,578,600 | 38.45 | 39.13 | 38.35 | 38.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
