|
 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 | | 2006-09-08 | 1,578,600 | 38.45 | 39.13 | 38.35 | 38.67 | 00:00:00 | | 2006-09-11 | 1,973,300 | 38.61 | 38.93 | 38.21 | 38.51 | 00:00:00 | | 2006-09-12 | 2,844,400 | 38.39 | 39.44 | 38.31 | 39.25 | 00:00:00 | | 2006-09-13 | 2,644,200 | 39.10 | 39.50 | 38.70 | 39.30 | 00:00:00 | | 2006-09-14 | 2,167,300 | 39.15 | 39.33 | 39.00 | 39.25 | 00:00:00 | | 2006-09-15 | 5,398,100 | 39.45 | 40.42 | 39.40 | 40.26 | 00:00:00 | | 2006-09-18 | 3,628,800 | 40.02 | 40.32 | 39.21 | 39.40 | 00:00:00 | | 2006-09-19 | 2,411,800 | 39.17 | 39.43 | 39.10 | 39.28 | 00:00:00 | | 2006-09-20 | 1,821,800 | 39.32 | 39.76 | 39.20 | 39.51 | 00:00:00 | | 2006-09-21 | 1,502,700 | 39.40 | 39.65 | 39.21 | 39.49 | 00:00:00 | | 2006-09-22 | 1,460,000 | 39.42 | 39.44 | 39.01 | 39.24 | 00:00:00 | | 2006-09-25 | 2,003,000 | 39.48 | 40.09 | 39.35 | 39.92 | 00:00:00 | | 2006-09-26 | 3,772,600 | 39.82 | 40.77 | 39.60 | 40.74 | 00:00:00 | | 2006-09-27 | 5,684,500 | 41.00 | 42.34 | 40.85 | 41.55 | 00:00:00 | | 2006-09-28 | 2,187,100 | 41.40 | 41.88 | 41.28 | 41.66 | 00:00:00 | | 2006-09-29 | 2,677,000 | 41.66 | 42.04 | 41.37 | 41.50 | 00:00:00 | | 2006-10-02 | 2,307,900 | 41.50 | 41.57 | 41.10 | 41.33 | 00:00:00 | | 2006-10-03 | 2,162,400 | 41.36 | 41.38 | 40.93 | 41.21 | 00:00:00 | | 2006-10-04 | 2,080,400 | 41.16 | 42.21 | 41.12 | 41.84 | 00:00:00 | | 2006-10-05 | 1,999,400 | 42.01 | 43.00 | 41.96 | 42.47 | 00:00:00 | | 2006-10-06 | 1,390,900 | 42.26 | 42.46 | 41.90 | 42.33 | 00:00:00 | | 2006-10-09 | 1,254,700 | 42.44 | 42.93 | 42.00 | 42.75 | 00:00:00 | | 2006-10-10 | 2,162,500 | 42.62 | 42.90 | 42.08 | 42.83 | 00:00:00 | | 2006-10-11 | 1,600,100 | 42.56 | 42.61 | 41.90 | 42.13 | 00:00:00 | | 2006-10-12 | 1,460,500 | 42.19 | 42.59 | 42.19 | 42.50 | 00:00:00 | | 2006-10-13 | 2,071,700 | 42.40 | 42.40 | 41.84 | 42.00 | 00:00:00 | | 2006-10-16 | 2,076,900 | 41.81 | 41.99 | 41.55 | 41.79 | 00:00:00 | | 2006-10-17 | 2,605,200 | 41.30 | 41.85 | 40.96 | 41.57 | 00:00:00 | | 2006-10-18 | 2,730,400 | 41.79 | 42.02 | 41.23 | 41.57 | 00:00:00 | | 2006-10-19 | 2,081,200 | 41.47 | 42.01 | 41.19 | 41.22 | 00:00:00 | | 2006-10-20 | 1,520,000 | 41.39 | 41.73 | 40.73 | 41.69 | 00:00:00 | | 2006-10-23 | 1,513,300 | 41.85 | 42.29 | 41.72 | 42.00 | 00:00:00 | | 2006-10-24 | 2,039,500 | 42.09 | 42.19 | 41.70 | 42.13 | 00:00:00 | | 2006-10-25 | 1,306,300 | 42.02 | 42.34 | 41.85 | 42.25 | 00:00:00 | | 2006-10-26 | 1,358,200 | 42.40 | 42.49 | 41.86 | 42.09 | 00:00:00 | | 2006-10-27 | 2,021,600 | 42.86 | 42.93 | 42.19 | 42.36 | 00:00:00 | | 2006-10-30 | 1,175,400 | 42.60 | 42.61 | 42.25 | 42.43 | 00:00:00 | | 2006-10-31 | 1,646,900 | 42.59 | 42.71 | 42.22 | 42.51 | 00:00:00 | | 2006-11-01 | 2,016,200 | 42.70 | 42.70 | 41.65 | 41.89 | 00:00:00 | | 2006-11-02 | 1,954,100 | 41.85 | 42.18 | 41.35 | 41.54 | 00:00:00 | | 2006-11-03 | 2,348,500 | 41.58 | 42.10 | 41.41 | 41.46 | 00:00:00 | | 2006-11-06 | 3,867,600 | 42.03 | 43.41 | 42.03 | 43.19 | 00:00:00 | | 2006-11-07 | 8,135,500 | 42.50 | 42.77 | 40.49 | 40.99 | 00:00:00 | | 2006-11-08 | 7,256,700 | 41.41 | 43.31 | 41.06 | 43.20 | 00:00:00 | | 2006-11-09 | 2,130,900 | 43.35 | 43.36 | 42.81 | 43.00 | 00:00:00 | | 2006-11-10 | 1,410,000 | 42.99 | 42.99 | 42.46 | 42.72 | 00:00:00 | | 2006-11-13 | 1,979,100 | 42.65 | 44.00 | 42.64 | 43.36 | 00:00:00 | | 2006-11-14 | 1,698,700 | 43.67 | 43.67 | 42.68 | 43.31 | 00:00:00 | | 2006-11-15 | 3,954,000 | 43.50 | 44.90 | 43.40 | 44.26 | 00:00:00 | | 2006-11-16 | 2,129,600 | 44.55 | 44.99 | 44.35 | 44.49 | 00:00:00 | | 2006-11-17 | 1,798,700 | 44.32 | 45.23 | 44.29 | 45.07 | 00:00:00 | | 2006-11-20 | 2,130,400 | 45.00 | 45.26 | 44.79 | 44.94 | 00:00:00 | | 2006-11-21 | 2,072,800 | 44.94 | 44.99 | 44.26 | 44.39 | 00:00:00 | | 2006-11-22 | 932,300 | 44.70 | 45.18 | 44.50 | 45.06 | 00:00:00 | | 2006-11-24 | 373,500 | 44.81 | 44.90 | 44.40 | 44.67 | 00:00:00 | | 2006-11-27 | 2,803,900 | 44.50 | 44.55 | 43.70 | 43.76 | 00:00:00 | | 2006-11-28 | 1,966,500 | 43.60 | 44.10 | 43.46 | 43.59 | 00:00:00 | | 2006-11-29 | 1,620,900 | 43.63 | 44.24 | 43.55 | 44.09 | 00:00:00 | | 2006-11-30 | 1,665,800 | 44.24 | 44.40 | 43.73 | 43.78 | 00:00:00 | | 2006-12-01 | 1,360,700 | 43.91 | 44.03 | 43.40 | 43.75 | 00:00:00 | | 2006-12-04 | 1,682,000 | 43.96 | 44.79 | 43.82 | 44.31 | 00:00:00 | | 2006-12-05 | 1,802,500 | 44.60 | 45.13 | 44.10 | 45.13 | 00:00:00 | | 2006-12-06 | 1,586,800 | 44.97 | 45.13 | 44.50 | 44.92 | 00:00:00 | | 2006-12-07 | 1,024,100 | 45.00 | 45.20 | 44.75 | 45.10 | 00:00:00 | | 2006-12-08 | 1,116,600 | 45.32 | 45.58 | 44.96 | 45.05 | 00:00:00 | | 2006-12-11 | 956,800 | 45.20 | 45.46 | 44.97 | 45.18 | 00:00:00 | | 2006-12-12 | 1,921,400 | 45.01 | 45.37 | 44.95 | 45.17 | 00:00:00 | | 2006-12-13 | 2,031,700 | 45.26 | 45.68 | 45.16 | 45.52 | 00:00:00 | | 2006-12-14 | 2,099,400 | 45.29 | 46.19 | 45.28 | 45.76 | 00:00:00 | | 2006-12-15 | 13,279,500 | 45.77 | 46.50 | 45.00 | 45.02 | 00:00:00 | | 2006-12-18 | 1,630,400 | 45.03 | 45.69 | 44.99 | 45.33 | 00:00:00 | | 2006-12-19 | 3,017,900 | 45.09 | 45.75 | 44.96 | 45.68 | 00:00:00 | | 2006-12-20 | 2,516,800 | 45.85 | 46.40 | 45.54 | 46.22 | 00:00:00 | | 2006-12-21 | 1,411,400 | 46.24 | 46.60 | 45.89 | 46.12 | 00:00:00 | | 2006-12-22 | 870,800 | 46.05 | 46.10 | 45.55 | 45.99 | 00:00:00 | | 2006-12-26 | 981,000 | 45.83 | 46.08 | 45.76 | 46.08 | 00:00:00 | | 2006-12-27 | 1,283,000 | 46.15 | 46.76 | 46.10 | 46.76 | 00:00:00 | | 2006-12-28 | 1,915,800 | 46.74 | 46.74 | 45.98 | 46.11 | 00:00:00 | | 2006-12-29 | 1,268,700 | 46.02 | 46.54 | 45.98 | 46.20 | 00:00:00 | | 2007-01-03 | 3,460,000 | 46.43 | 46.64 | 46.10 | 46.29 | 00:00:00 | | 2007-01-04 | 2,578,100 | 46.00 | 46.45 | 45.74 | 46.14 | 00:00:00 | | 2007-01-05 | 2,110,000 | 45.90 | 45.99 | 45.41 | 45.71 | 00:00:00 | | 2007-01-08 | 2,069,100 | 45.54 | 45.92 | 45.25 | 45.89 | 00:00:00 | | 2007-01-09 | 2,819,700 | 46.10 | 46.84 | 45.93 | 46.77 | 00:00:00 | | 2007-01-10 | 2,853,900 | 46.80 | 47.52 | 46.33 | 47.43 | 00:00:00 | | 2007-01-11 | 2,270,600 | 47.49 | 47.96 | 47.22 | 47.96 | 00:00:00 | | 2007-01-12 | 2,920,900 | 47.95 | 48.09 | 47.38 | 48.00 | 00:00:00 | | 2007-01-16 | 3,889,900 | 47.92 | 48.47 | 47.80 | 48.26 | 00:00:00 | | 2007-01-17 | 5,980,400 | 48.21 | 48.79 | 47.18 | 47.18 | 00:00:00 | | 2007-01-18 | 6,225,800 | 45.95 | 46.49 | 45.58 | 46.10 | 00:00:00 | | 2007-01-19 | 2,783,300 | 45.98 | 46.52 | 45.84 | 46.49 | 00:00:00 | | 2007-01-22 | 2,538,300 | 46.45 | 46.70 | 46.18 | 46.60 | 00:00:00 | | 2007-01-23 | 2,832,400 | 46.60 | 46.60 | 46.24 | 46.53 | 00:00:00 | | 2007-01-24 | 2,991,300 | 46.50 | 47.37 | 46.42 | 47.36 | 00:00:00 | | 2007-01-25 | 3,600,800 | 47.27 | 47.27 | 46.09 | 46.20 | 00:00:00 | | 2007-01-26 | 5,267,600 | 45.00 | 45.81 | 44.71 | 45.35 | 00:00:00 | | 2007-01-29 | 5,576,800 | 45.25 | 45.35 | 43.74 | 44.10 | 00:00:00 | | 2007-01-30 | 3,768,100 | 44.89 | 44.89 | 44.43 | 44.58 | 00:00:00 | | 2007-01-31 | 6,821,600 | 44.21 | 44.34 | 41.68 | 43.46 | 00:00:00 | | 2007-02-01 | 3,185,000 | 44.00 | 44.53 | 43.81 | 44.32 | 00:00:00 | | 2007-02-02 | 2,942,600 | 44.45 | 44.59 | 43.88 | 43.94 | 00:00:00 | | 2007-02-05 | 2,475,200 | 43.95 | 44.66 | 43.91 | 44.34 | 00:00:00 | | 2007-02-06 | 2,502,700 | 44.24 | 44.35 | 43.62 | 44.02 | 00:00:00 | | 2007-02-07 | 2,926,500 | 44.80 | 44.80 | 43.60 | 43.71 | 00:00:00 | | 2007-02-08 | 2,123,300 | 43.80 | 44.08 | 43.24 | 44.01 | 00:00:00 | | 2007-02-09 | 1,864,700 | 44.00 | 44.21 | 43.18 | 43.38 | 00:00:00 | | 2007-02-12 | 3,854,900 | 42.97 | 43.25 | 42.04 | 42.21 | 00:00:00 | | 2007-02-13 | 4,615,100 | 42.20 | 42.48 | 41.88 | 41.99 | 00:00:00 | | 2007-02-14 | 2,555,300 | 42.15 | 42.37 | 42.07 | 42.19 | 00:00:00 | | 2007-02-15 | 3,870,200 | 42.16 | 42.96 | 41.68 | 42.78 | 00:00:00 | | 2007-02-16 | 2,732,900 | 42.50 | 43.06 | 42.40 | 42.94 | 00:00:00 | | 2007-02-20 | 3,013,300 | 42.94 | 43.72 | 42.50 | 43.58 | 00:00:00 | | 2007-02-21 | 4,206,300 | 43.33 | 44.53 | 43.12 | 44.39 | 00:00:00 | | 2007-02-22 | 2,730,100 | 44.59 | 44.60 | 44.05 | 44.38 | 00:00:00 | | 2007-02-23 | 2,176,600 | 44.20 | 44.24 | 43.59 | 43.66 | 00:00:00 | | 2007-02-26 | 2,832,900 | 43.66 | 43.90 | 42.65 | 42.72 | 00:00:00 | | 2007-02-27 | 7,611,700 | 41.75 | 42.00 | 39.52 | 40.79 | 00:00:00 | | 2007-02-28 | 4,264,000 | 41.80 | 41.80 | 40.65 | 41.26 | 00:00:00 | | 2007-03-01 | 3,325,500 | 40.85 | 41.38 | 39.86 | 40.96 | 00:00:00 | | 2007-03-02 | 2,486,700 | 40.68 | 41.06 | 40.37 | 40.45 | 00:00:00 | | 2007-03-05 | 6,221,700 | 40.12 | 40.67 | 38.97 | 38.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
