|
 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 | | 2007-03-05 | 6,221,700 | 40.12 | 40.67 | 38.97 | 38.99 | 00:00:00 | | 2007-03-06 | 6,384,400 | 40.20 | 40.43 | 39.73 | 39.95 | 00:00:00 | | 2007-03-07 | 5,200,400 | 39.76 | 40.30 | 39.70 | 39.77 | 00:00:00 | | 2007-03-08 | 2,818,600 | 40.00 | 40.42 | 39.93 | 40.19 | 00:00:00 | | 2007-03-09 | 2,223,300 | 40.26 | 40.41 | 39.52 | 39.82 | 00:00:00 | | 2007-03-12 | 4,208,600 | 39.50 | 39.69 | 38.89 | 38.97 | 00:00:00 | | 2007-03-13 | 4,059,300 | 38.52 | 39.03 | 38.41 | 38.78 | 00:00:00 | | 2007-03-14 | 3,441,100 | 38.25 | 38.89 | 37.89 | 38.52 | 00:00:00 | | 2007-03-15 | 3,448,100 | 38.37 | 39.25 | 38.34 | 39.09 | 00:00:00 | | 2007-03-16 | 2,655,700 | 39.16 | 39.22 | 38.80 | 39.08 | 00:00:00 | | 2007-03-19 | 2,802,800 | 39.45 | 39.88 | 39.28 | 39.79 | 00:00:00 | | 2007-03-20 | 2,698,100 | 39.62 | 40.31 | 39.57 | 39.94 | 00:00:00 | | 2007-03-21 | 2,195,200 | 40.09 | 40.76 | 39.84 | 40.74 | 00:00:00 | | 2007-03-22 | 1,897,400 | 39.90 | 41.12 | 39.90 | 40.42 | 00:00:00 | | 2007-03-23 | 1,736,300 | 40.80 | 41.35 | 40.80 | 40.95 | 00:00:00 | | 2007-03-26 | 1,824,100 | 40.92 | 40.92 | 40.28 | 40.72 | 00:00:00 | | 2007-03-27 | 2,137,900 | 40.50 | 40.72 | 39.89 | 39.96 | 00:00:00 | | 2007-03-28 | 1,605,800 | 39.88 | 40.28 | 39.55 | 40.13 | 00:00:00 | | 2007-03-29 | 2,188,500 | 40.34 | 40.79 | 40.00 | 40.60 | 00:00:00 | | 2007-03-30 | 1,751,800 | 40.60 | 40.84 | 39.98 | 40.38 | 00:00:00 | | 2007-04-02 | 2,554,200 | 40.31 | 40.37 | 39.87 | 40.01 | 00:00:00 | | 2007-04-03 | 3,466,200 | 40.11 | 40.59 | 39.52 | 39.67 | 00:00:00 | | 2007-04-04 | 1,814,400 | 39.70 | 40.09 | 39.45 | 39.77 | 00:00:00 | | 2007-04-05 | 1,783,700 | 39.79 | 40.69 | 39.71 | 40.61 | 00:00:00 | | 2007-04-09 | 1,668,000 | 40.57 | 40.79 | 40.16 | 40.38 | 00:00:00 | | 2007-04-10 | 2,692,400 | 40.13 | 40.32 | 39.65 | 39.85 | 00:00:00 | | 2007-04-11 | 3,017,300 | 39.66 | 39.86 | 38.88 | 39.09 | 00:00:00 | | 2007-04-12 | 2,622,900 | 39.14 | 39.55 | 38.74 | 39.43 | 00:00:00 | | 2007-04-13 | 1,724,500 | 40.00 | 40.00 | 39.25 | 39.82 | 00:00:00 | | 2007-04-16 | 1,771,900 | 40.06 | 40.26 | 39.71 | 40.25 | 00:00:00 | | 2007-04-17 | 3,010,900 | 40.40 | 40.55 | 39.57 | 39.68 | 00:00:00 | | 2007-04-18 | 3,297,100 | 39.48 | 40.33 | 39.48 | 39.70 | 00:00:00 | | 2007-04-19 | 16,757,200 | 38.00 | 39.78 | 36.80 | 39.30 | 00:00:00 | | 2007-04-20 | 6,927,900 | 39.92 | 40.18 | 39.51 | 40.00 | 00:00:00 | | 2007-04-23 | 8,531,700 | 39.48 | 39.58 | 38.00 | 38.48 | 00:00:00 | | 2007-04-24 | 8,010,400 | 38.50 | 39.56 | 38.19 | 39.30 | 00:00:00 | | 2007-04-25 | 4,272,000 | 39.05 | 39.64 | 38.77 | 39.20 | 00:00:00 | | 2007-04-26 | 2,294,800 | 39.15 | 39.50 | 38.90 | 39.20 | 00:00:00 | | 2007-04-27 | 2,428,100 | 39.13 | 39.16 | 38.61 | 38.97 | 00:00:00 | | 2007-04-30 | 2,347,100 | 39.08 | 39.50 | 38.14 | 38.14 | 00:00:00 | | 2007-05-01 | 2,927,500 | 38.26 | 38.54 | 37.99 | 38.05 | 00:00:00 | | 2007-05-02 | 6,769,800 | 38.49 | 40.72 | 38.49 | 40.33 | 00:00:00 | | 2007-05-03 | 2,996,300 | 40.36 | 40.36 | 39.74 | 40.06 | 00:00:00 | | 2007-05-04 | 2,843,500 | 40.19 | 41.12 | 40.19 | 40.77 | 00:00:00 | | 2007-05-07 | 2,226,000 | 40.77 | 41.09 | 39.96 | 40.08 | 00:00:00 | | 2007-05-08 | 2,372,200 | 39.88 | 40.00 | 39.66 | 39.83 | 00:00:00 | | 2007-05-09 | 2,311,100 | 39.80 | 40.30 | 39.70 | 40.25 | 00:00:00 | | 2007-05-10 | 2,988,900 | 40.18 | 40.18 | 38.96 | 39.00 | 00:00:00 | | 2007-05-11 | 3,328,200 | 39.21 | 39.39 | 38.62 | 38.91 | 00:00:00 | | 2007-05-14 | 4,161,900 | 38.75 | 38.84 | 38.18 | 38.56 | 00:00:00 | | 2007-05-15 | 3,631,500 | 38.69 | 38.70 | 38.01 | 38.07 | 00:00:00 | | 2007-05-16 | 2,171,700 | 38.22 | 38.29 | 37.95 | 38.26 | 00:00:00 | | 2007-05-17 | 3,672,600 | 38.38 | 38.38 | 37.80 | 37.88 | 00:00:00 | | 2007-05-18 | 17,079,000 | 38.00 | 41.47 | 37.80 | 40.62 | 00:00:00 | | 2007-05-21 | 5,205,900 | 40.50 | 41.02 | 39.91 | 40.05 | 00:00:00 | | 2007-05-22 | 4,978,200 | 40.68 | 41.55 | 40.65 | 40.95 | 00:00:00 | | 2007-05-23 | 3,545,000 | 41.39 | 41.84 | 41.04 | 41.40 | 00:00:00 | | 2007-05-24 | 3,371,400 | 41.52 | 41.66 | 40.47 | 40.60 | 00:00:00 | | 2007-05-25 | 2,283,100 | 40.90 | 41.63 | 40.78 | 40.81 | 00:00:00 | | 2007-05-29 | 2,130,100 | 40.65 | 41.08 | 40.45 | 40.58 | 00:00:00 | | 2007-05-30 | 3,510,500 | 40.46 | 40.48 | 39.98 | 40.19 | 00:00:00 | | 2007-05-31 | 2,223,000 | 40.34 | 40.74 | 40.07 | 40.19 | 00:00:00 | | 2007-06-01 | 1,627,900 | 40.25 | 40.66 | 40.17 | 40.42 | 00:00:00 | | 2007-06-04 | 4,038,500 | 41.97 | 41.97 | 40.12 | 41.45 | 00:00:00 | | 2007-06-05 | 3,663,500 | 42.00 | 42.00 | 41.15 | 41.59 | 00:00:00 | | 2007-06-06 | 2,862,700 | 41.51 | 41.51 | 40.62 | 40.85 | 00:00:00 | | 2007-06-07 | 3,370,600 | 40.89 | 41.19 | 39.60 | 39.63 | 00:00:00 | | 2007-06-08 | 3,432,800 | 39.64 | 40.14 | 39.15 | 39.64 | 00:00:00 | | 2007-06-11 | 2,288,400 | 39.69 | 39.74 | 39.10 | 39.18 | 00:00:00 | | 2007-06-12 | 3,710,100 | 39.01 | 39.10 | 38.55 | 38.66 | 00:00:00 | | 2007-06-13 | 3,148,100 | 38.75 | 38.94 | 38.52 | 38.85 | 00:00:00 | | 2007-06-14 | 2,068,800 | 38.92 | 39.15 | 38.78 | 39.00 | 00:00:00 | | 2007-06-15 | 5,052,500 | 39.90 | 39.90 | 38.90 | 39.18 | 00:00:00 | | 2007-06-18 | 2,154,800 | 39.25 | 39.45 | 39.06 | 39.18 | 00:00:00 | | 2007-06-19 | 2,159,000 | 39.06 | 39.32 | 39.01 | 39.24 | 00:00:00 | | 2007-06-20 | 4,487,900 | 39.30 | 39.35 | 38.81 | 38.81 | 00:00:00 | | 2007-06-21 | 5,551,900 | 38.86 | 39.13 | 38.72 | 38.99 | 00:00:00 | | 2007-06-22 | 4,107,600 | 38.86 | 39.10 | 38.71 | 38.73 | 00:00:00 | | 2007-06-25 | 4,005,200 | 38.82 | 39.16 | 38.79 | 38.87 | 00:00:00 | | 2007-06-26 | 4,848,500 | 39.10 | 39.15 | 38.56 | 39.01 | 00:00:00 | | 2007-06-27 | 3,572,000 | 38.77 | 39.43 | 38.70 | 39.39 | 00:00:00 | | 2007-06-28 | 3,019,100 | 39.38 | 39.85 | 39.25 | 39.60 | 00:00:00 | | 2007-06-29 | 2,845,000 | 39.55 | 40.40 | 39.50 | 39.70 | 00:00:00 | | 2007-07-02 | 2,764,100 | 40.00 | 40.42 | 39.91 | 40.19 | 00:00:00 | | 2007-07-03 | 594,000 | 40.22 | 40.37 | 39.98 | 40.07 | 00:00:00 | | 2007-07-05 | 2,073,900 | 40.16 | 40.30 | 39.99 | 40.18 | 00:00:00 | | 2007-07-06 | 1,572,100 | 40.20 | 40.41 | 39.86 | 40.30 | 00:00:00 | | 2007-07-09 | 2,740,500 | 40.40 | 40.40 | 39.74 | 40.27 | 00:00:00 | | 2007-07-10 | 6,642,300 | 39.90 | 39.95 | 39.26 | 39.29 | 00:00:00 | | 2007-07-11 | 6,502,700 | 39.29 | 39.62 | 38.38 | 38.63 | 00:00:00 | | 2007-07-12 | 11,182,400 | 38.68 | 38.90 | 36.91 | 37.05 | 00:00:00 | | 2007-07-13 | 5,574,300 | 37.52 | 38.03 | 37.30 | 37.68 | 00:00:00 | | 2007-07-16 | 3,816,400 | 37.77 | 37.93 | 37.29 | 37.35 | 00:00:00 | | 2007-07-17 | 5,963,400 | 37.52 | 37.59 | 36.70 | 36.94 | 00:00:00 | | 2007-07-18 | 4,101,500 | 36.80 | 37.44 | 36.75 | 37.37 | 00:00:00 | | 2007-07-19 | 9,571,500 | 38.70 | 39.76 | 37.85 | 38.09 | 00:00:00 | | 2007-07-20 | 6,407,500 | 38.01 | 38.13 | 36.84 | 37.01 | 00:00:00 | | 2007-07-23 | 4,206,400 | 37.26 | 37.95 | 36.91 | 37.23 | 00:00:00 | | 2007-07-24 | 4,267,900 | 37.15 | 37.58 | 36.89 | 37.01 | 00:00:00 | | 2007-07-25 | 3,858,500 | 37.01 | 37.50 | 36.69 | 36.84 | 00:00:00 | | 2007-07-26 | 6,592,400 | 36.52 | 36.65 | 35.45 | 36.26 | 00:00:00 | | 2007-07-27 | 4,388,700 | 36.25 | 36.25 | 35.34 | 35.50 | 00:00:00 | | 2007-07-30 | 4,759,000 | 35.60 | 35.78 | 35.18 | 35.72 | 00:00:00 | | 2007-07-31 | 3,435,700 | 35.83 | 36.25 | 35.30 | 35.32 | 00:00:00 | | 2007-08-01 | 3,441,400 | 35.35 | 35.93 | 35.26 | 35.84 | 00:00:00 | | 2007-08-02 | 3,867,500 | 35.85 | 36.12 | 35.20 | 35.44 | 00:00:00 | | 2007-08-03 | 6,186,700 | 35.59 | 35.68 | 34.20 | 34.21 | 00:00:00 | | 2007-08-06 | 9,188,100 | 34.50 | 34.60 | 33.57 | 34.30 | 00:00:00 | | 2007-08-07 | 8,370,800 | 34.02 | 34.76 | 33.78 | 34.58 | 00:00:00 | | 2007-08-08 | 5,247,300 | 34.67 | 35.77 | 34.67 | 35.41 | 00:00:00 | | 2007-08-09 | 5,858,500 | 35.00 | 35.68 | 33.90 | 34.49 | 00:00:00 | | 2007-08-10 | 4,019,200 | 34.00 | 35.72 | 33.93 | 35.45 | 00:00:00 | | 2007-08-13 | 2,369,500 | 35.62 | 35.90 | 35.06 | 35.17 | 00:00:00 | | 2007-08-14 | 2,363,600 | 35.14 | 35.20 | 34.75 | 34.94 | 00:00:00 | | 2007-08-15 | 2,279,300 | 35.15 | 35.18 | 34.34 | 34.45 | 00:00:00 | | 2007-08-16 | 4,826,900 | 34.40 | 34.49 | 33.59 | 34.41 | 00:00:00 | | 2007-08-17 | 3,707,600 | 34.97 | 36.20 | 34.42 | 34.91 | 00:00:00 | | 2007-08-20 | 1,800,600 | 34.91 | 35.45 | 34.61 | 35.24 | 00:00:00 | | 2007-08-21 | 2,047,500 | 35.23 | 35.72 | 35.12 | 35.47 | 00:00:00 | | 2007-08-22 | 2,647,000 | 36.00 | 36.49 | 35.81 | 36.36 | 00:00:00 | | 2007-08-23 | 2,273,200 | 36.86 | 37.05 | 35.41 | 35.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
