TR4DER - International Gam [IGT] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-08-23	2,273,200	36.86	37.05	35.41	35.65	00:00:00
2007-08-24	1,668,900	35.40	36.41	35.40	36.36	00:00:00
2007-08-27	1,405,600	36.12	36.45	36.06	36.21	00:00:00
2007-08-28	2,381,800	35.90	36.16	35.73	35.77	00:00:00
2007-08-29	3,363,400	36.40	37.35	36.39	37.33	00:00:00
2007-08-30	4,399,000	37.30	38.48	36.90	38.25	00:00:00
2007-08-31	2,911,100	38.58	38.99	38.14	38.17	00:00:00
2007-09-04	2,571,600	38.22	39.17	38.15	38.94	00:00:00
2007-09-05	2,252,400	38.75	39.07	38.63	39.06	00:00:00
2007-09-06	1,515,800	39.14	39.16	38.73	38.97	00:00:00
2007-09-07	2,078,400	38.54	38.83	38.04	38.25	00:00:00
2007-09-10	2,049,400	38.49	39.20	38.47	38.83	00:00:00
2007-09-11	2,474,900	38.85	39.66	38.81	39.64	00:00:00
2007-09-12	4,451,700	39.89	41.24	39.89	40.92	00:00:00
2007-09-13	3,322,400	41.25	41.54	40.89	41.15	00:00:00
2007-09-14	2,074,500	40.95	41.56	40.73	41.36	00:00:00
2007-09-17	1,899,600	41.00	41.99	41.00	41.23	00:00:00
2007-09-18	2,667,900	41.23	42.54	41.23	42.46	00:00:00
2007-09-19	3,174,100	42.91	43.32	42.21	42.52	00:00:00
2007-09-20	3,363,900	42.40	43.34	42.39	42.55	00:00:00
2007-09-21	3,456,700	43.02	43.11	42.50	42.55	00:00:00
2007-09-24	2,601,500	42.45	42.73	41.77	41.86	00:00:00
2007-09-25	2,277,300	41.80	42.03	41.32	41.89	00:00:00
2007-09-26	2,050,300	42.28	42.71	41.82	42.56	00:00:00
2007-09-27	3,065,100	42.70	42.84	42.21	42.52	00:00:00
2007-09-28	2,354,000	42.50	43.13	42.50	43.10	00:00:00
2007-10-01	2,022,200	43.37	43.77	43.06	43.60	00:00:00
2007-10-02	1,949,100	43.50	43.88	43.08	43.45	00:00:00
2007-10-03	1,992,000	43.20	43.53	42.83	43.11	00:00:00
2007-10-04	1,952,700	43.00	43.88	42.79	43.83	00:00:00
2007-10-05	2,040,800	44.00	44.28	43.78	44.10	00:00:00
2007-10-08	1,342,800	44.11	44.16	43.60	43.96	00:00:00
2007-10-09	1,393,600	44.00	44.05	43.49	43.79	00:00:00
2007-10-10	1,621,200	43.55	44.20	43.53	43.95	00:00:00
2007-10-11	1,907,400	44.20	44.25	42.77	43.05	00:00:00
2007-10-12	1,082,000	43.00	43.96	42.96	43.83	00:00:00
2007-10-15	1,893,400	43.79	43.84	42.53	42.64	00:00:00
2007-10-16	1,552,900	42.54	42.83	42.35	42.60	00:00:00
2007-10-17	1,706,900	42.83	43.20	42.48	42.91	00:00:00
2007-10-18	1,848,100	42.80	43.86	42.74	43.83	00:00:00
2007-10-19	2,207,400	43.70	43.83	42.32	42.40	00:00:00
2007-10-22	3,316,100	41.92	42.19	41.00	41.16	00:00:00
2007-10-23	1,674,700	41.46	42.25	41.15	42.11	00:00:00
2007-10-24	1,963,700	42.05	42.29	41.10	41.50	00:00:00
2007-10-25	1,760,000	41.59	42.21	41.31	41.67	00:00:00
2007-10-26	1,401,600	42.05	42.85	41.60	42.78	00:00:00
2007-10-29	2,444,700	42.99	43.56	42.77	43.52	00:00:00
2007-10-30	2,023,100	43.26	43.75	42.75	43.50	00:00:00
2007-10-31	2,368,400	44.12	44.12	43.05	43.61	00:00:00
2007-11-01	6,176,100	41.61	43.64	40.40	42.75	00:00:00
2007-11-02	2,384,500	42.65	43.66	42.57	43.66	00:00:00
2007-11-05	2,682,400	43.48	44.68	43.24	44.36	00:00:00
2007-11-06	1,932,000	44.40	45.05	44.13	45.05	00:00:00
2007-11-07	3,378,700	44.93	45.09	43.77	43.79	00:00:00
2007-11-08	3,151,800	44.00	44.00	43.10	43.93	00:00:00
2007-11-09	2,927,700	43.26	44.45	43.26	44.35	00:00:00
2007-11-12	2,839,200	43.96	44.68	43.55	43.61	00:00:00
2007-11-13	2,531,000	43.89	44.33	43.76	44.10	00:00:00
2007-11-14	4,589,500	44.15	44.26	41.98	42.20	00:00:00
2007-11-15	2,643,600	42.00	42.39	41.52	41.81	00:00:00
2007-11-16	1,951,700	42.01	42.20	41.29	41.91	00:00:00
2007-11-19	1,761,400	41.56	41.89	40.87	40.95	00:00:00
2007-11-20	3,073,400	41.00	41.30	40.39	41.13	00:00:00
2007-11-21	1,843,900	40.71	41.35	40.34	41.02	00:00:00
2007-11-23	730,200	41.21	41.74	41.13	41.74	00:00:00
2007-11-26	1,500,000	41.66	42.25	41.13	41.13	00:00:00
2007-11-27	1,736,900	41.07	41.79	40.97	41.56	00:00:00
2007-11-28	1,803,800	41.79	42.89	41.65	42.89	00:00:00
2007-11-29	2,188,300	42.67	43.74	42.54	43.65	00:00:00
2007-11-30	2,175,000	44.08	44.25	43.50	43.66	00:00:00
2007-12-03	2,880,500	43.50	44.49	43.04	43.21	00:00:00
2007-12-04	2,105,500	43.00	43.44	42.65	42.66	00:00:00
2007-12-05	4,270,100	42.97	43.28	41.97	43.02	00:00:00
2007-12-06	1,507,900	43.00	44.16	42.91	44.16	00:00:00
2007-12-07	2,059,500	44.15	44.69	43.42	43.57	00:00:00
2007-12-10	1,232,900	43.60	43.97	43.32	43.47	00:00:00
2007-12-11	1,976,200	43.45	44.09	43.08	43.08	00:00:00
2007-12-12	2,433,600	43.96	44.08	43.43	44.01	00:00:00
2007-12-13	6,514,800	43.88	45.72	43.26	45.01	00:00:00
2007-12-14	3,204,700	44.93	44.93	43.87	44.14	00:00:00
2007-12-17	2,412,700	44.00	44.73	43.86	44.26	00:00:00
2007-12-18	2,426,700	44.50	44.80	43.25	43.82	00:00:00
2007-12-19	2,063,200	43.99	44.43	43.26	43.79	00:00:00
2007-12-20	1,884,000	44.00	44.90	43.91	44.45	00:00:00
2007-12-21	2,508,500	44.88	45.03	44.72	44.99	00:00:00
2007-12-24	520,700	44.80	45.15	44.60	44.86	00:00:00
2007-12-26	1,082,400	44.65	45.03	44.31	44.95	00:00:00
2007-12-27	1,245,900	44.91	45.00	44.12	44.12	00:00:00
2007-12-28	1,195,600	44.69	44.77	44.02	44.11	00:00:00
2007-12-31	1,451,400	44.00	44.39	43.68	43.93	00:00:00
2008-01-02	2,244,200	44.12	44.23	42.80	43.25	00:00:00
2008-01-03	1,490,600	43.31	43.55	43.03	43.20	00:00:00
2008-01-04	2,292,300	43.05	43.09	42.38	42.46	00:00:00
2008-01-07	2,376,600	42.64	42.68	41.78	42.61	00:00:00
2008-01-08	2,780,500	42.74	43.16	41.04	41.08	00:00:00
2008-01-09	3,522,600	41.13	41.63	40.14	41.54	00:00:00
2008-01-10	2,898,200	41.31	42.61	41.19	42.38	00:00:00
2008-01-11	2,112,500	41.94	42.29	41.13	41.18	00:00:00
2008-01-14	1,825,200	41.43	41.43	40.82	40.92	00:00:00
2008-01-15	2,840,600	40.50	41.44	39.59	39.61	00:00:00
2008-01-16	4,503,500	39.39	40.09	38.95	39.72	00:00:00
2008-01-17	6,740,100	38.67	41.38	38.27	39.41	00:00:00
2008-01-18	5,391,100	39.01	39.37	37.53	38.09	00:00:00
2008-01-22	4,936,600	36.50	39.55	35.80	39.19	00:00:00
2008-01-23	5,023,300	38.12	40.59	37.02	40.47	00:00:00
2008-01-24	3,695,100	40.61	41.35	39.89	41.26	00:00:00
2008-01-25	3,936,400	41.09	41.50	39.37	39.56	00:00:00
2008-01-28	2,844,200	39.54	40.62	38.83	40.59	00:00:00
2008-01-29	2,370,900	40.76	41.84	40.22	40.93	00:00:00
2008-01-30	2,240,300	40.83	41.84	40.59	40.90	00:00:00
2008-01-31	3,505,400	40.34	43.07	40.25	42.68	00:00:00
2008-02-01	2,408,800	42.68	43.60	42.36	43.44	00:00:00
2008-02-04	1,664,300	43.28	43.72	42.78	43.00	00:00:00
2008-02-05	2,199,700	42.17	43.01	42.16	42.54	00:00:00
2008-02-06	2,020,900	42.83	43.00	42.02	42.18	00:00:00
2008-02-07	3,374,200	42.03	44.19	41.88	43.87	00:00:00
2008-02-08	2,152,700	43.55	44.11	42.96	43.45	00:00:00
2008-02-11	8,372,800	43.35	46.81	43.23	46.30	00:00:00
2008-02-12	4,711,300	46.40	47.57	45.96	46.89	00:00:00
2008-02-13	3,814,600	46.77	47.55	45.95	46.25	00:00:00
2008-02-14	4,338,500	46.35	47.50	45.93	46.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>