|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 4,338,500 | 46.35 | 47.50 | 45.93 | 46.50 | 00:00:00 | 2008-02-15 | 3,334,600 | 46.41 | 46.41 | 45.56 | 46.22 | 00:00:00 | 2008-02-19 | 3,502,400 | 46.66 | 47.25 | 46.22 | 46.54 | 00:00:00 | 2008-02-20 | 3,333,400 | 46.23 | 46.90 | 45.71 | 46.74 | 00:00:00 | 2008-02-21 | 3,755,100 | 47.10 | 47.38 | 45.76 | 45.80 | 00:00:00 | 2008-02-22 | 6,934,800 | 45.90 | 48.47 | 45.90 | 48.26 | 00:00:00 | 2008-02-25 | 3,736,700 | 48.26 | 49.12 | 47.90 | 49.06 | 00:00:00 | 2008-02-26 | 3,630,800 | 48.84 | 49.41 | 48.46 | 48.60 | 00:00:00 | 2008-02-27 | 5,109,600 | 48.00 | 48.74 | 47.08 | 47.12 | 00:00:00 | 2008-02-28 | 3,169,000 | 47.05 | 47.45 | 46.40 | 46.52 | 00:00:00 | 2008-02-29 | 3,484,000 | 46.03 | 46.66 | 44.94 | 45.15 | 00:00:00 | 2008-03-03 | 3,539,700 | 45.15 | 47.04 | 45.15 | 46.95 | 00:00:00 | 2008-03-04 | 3,560,000 | 46.70 | 47.48 | 46.22 | 47.01 | 00:00:00 | 2008-03-05 | 4,377,800 | 46.13 | 47.10 | 45.43 | 45.98 | 00:00:00 | 2008-03-06 | 2,839,500 | 45.66 | 46.01 | 44.48 | 44.57 | 00:00:00 | 2008-03-07 | 3,858,500 | 44.13 | 44.34 | 43.00 | 43.61 | 00:00:00 | 2008-03-10 | 2,545,300 | 43.56 | 44.12 | 42.76 | 42.83 | 00:00:00 | 2008-03-11 | 4,336,600 | 43.71 | 45.27 | 42.80 | 45.27 | 00:00:00 | 2008-03-12 | 3,654,200 | 45.28 | 45.50 | 44.22 | 44.24 | 00:00:00 | 2008-03-13 | 4,264,100 | 43.72 | 45.25 | 43.34 | 45.07 | 00:00:00 | 2008-03-14 | 4,037,500 | 45.32 | 45.32 | 43.30 | 43.90 | 00:00:00 | 2008-03-17 | 3,541,300 | 42.78 | 44.62 | 42.68 | 44.01 | 00:00:00 | 2008-03-18 | 2,711,600 | 44.67 | 45.43 | 44.00 | 45.43 | 00:00:00 | 2008-03-19 | 3,818,800 | 45.50 | 46.00 | 43.50 | 43.52 | 00:00:00 | 2008-03-20 | 3,561,300 | 43.59 | 45.25 | 43.52 | 45.17 | 00:00:00 | 2008-03-24 | 3,589,800 | 45.06 | 46.84 | 45.06 | 46.22 | 00:00:00 | 2008-03-25 | 2,736,200 | 46.45 | 46.93 | 45.97 | 46.41 | 00:00:00 | 2008-03-26 | 2,154,600 | 46.45 | 46.45 | 45.35 | 45.80 | 00:00:00 | 2008-03-27 | 6,097,400 | 46.01 | 46.01 | 42.02 | 42.26 | 00:00:00 | 2008-03-28 | 8,882,800 | 42.38 | 42.93 | 39.94 | 40.02 | 00:00:00 | 2008-03-31 | 4,744,500 | 40.00 | 41.42 | 39.85 | 40.21 | 00:00:00 | 2008-04-01 | 3,380,700 | 40.20 | 41.46 | 40.01 | 41.15 | 00:00:00 | 2008-04-02 | 3,722,600 | 41.30 | 41.52 | 40.93 | 41.31 | 00:00:00 | 2008-04-03 | 2,589,500 | 41.15 | 41.39 | 40.54 | 41.18 | 00:00:00 | 2008-04-04 | 2,185,600 | 40.59 | 41.62 | 40.59 | 41.53 | 00:00:00 | 2008-04-07 | 6,794,000 | 41.75 | 41.87 | 39.02 | 39.51 | 00:00:00 | 2008-04-08 | 3,179,200 | 39.16 | 40.21 | 39.09 | 40.10 | 00:00:00 | 2008-04-09 | 4,509,600 | 40.04 | 40.25 | 38.32 | 38.77 | 00:00:00 | 2008-04-10 | 3,197,700 | 38.55 | 39.29 | 38.33 | 38.70 | 00:00:00 | 2008-04-11 | 2,018,900 | 38.32 | 38.79 | 38.03 | 38.21 | 00:00:00 | 2008-04-14 | 1,915,900 | 38.26 | 38.52 | 37.64 | 37.75 | 00:00:00 | 2008-04-15 | 6,471,900 | 37.52 | 37.85 | 36.52 | 36.93 | 00:00:00 | 2008-04-16 | 4,461,200 | 37.34 | 38.17 | 36.97 | 38.01 | 00:00:00 | 2008-04-17 | 14,916,900 | 35.87 | 37.70 | 33.63 | 35.70 | 00:00:00 | 2008-04-18 | 6,266,700 | 35.91 | 36.84 | 35.15 | 35.51 | 00:00:00 | 2008-04-21 | 4,915,000 | 35.25 | 35.60 | 34.97 | 35.06 | 00:00:00 | 2008-04-22 | 9,983,000 | 34.79 | 35.22 | 33.38 | 33.79 | 00:00:00 | 2008-04-23 | 4,304,000 | 33.38 | 34.90 | 33.27 | 34.30 | 00:00:00 | 2008-04-24 | 4,822,100 | 34.29 | 34.92 | 34.29 | 34.73 | 00:00:00 | 2008-04-25 | 6,767,900 | 34.96 | 35.87 | 34.65 | 35.54 | 00:00:00 | 2008-04-28 | 3,309,700 | 35.79 | 35.79 | 34.45 | 34.58 | 00:00:00 | 2008-04-29 | 3,146,600 | 34.47 | 34.84 | 34.18 | 34.24 | 00:00:00 | 2008-04-30 | 7,307,900 | 34.12 | 35.11 | 33.50 | 34.74 | 00:00:00 | 2008-05-01 | 4,401,400 | 34.63 | 35.68 | 33.88 | 35.67 | 00:00:00 | 2008-05-02 | 4,243,600 | 35.86 | 37.35 | 35.51 | 35.72 | 00:00:00 | 2008-05-05 | 3,124,500 | 35.57 | 35.81 | 34.56 | 34.89 | 00:00:00 | 2008-05-06 | 2,428,000 | 34.46 | 34.83 | 34.28 | 34.70 | 00:00:00 | 2008-05-07 | 3,071,100 | 34.73 | 35.34 | 33.95 | 34.04 | 00:00:00 | 2008-05-08 | 2,072,000 | 34.46 | 34.91 | 34.26 | 34.65 | 00:00:00 | 2008-05-09 | 2,677,100 | 34.42 | 35.34 | 34.15 | 35.26 | 00:00:00 | 2008-05-12 | 2,063,000 | 35.15 | 35.40 | 34.46 | 35.29 | 00:00:00 | 2008-05-13 | 3,947,300 | 35.31 | 36.21 | 34.65 | 35.94 | 00:00:00 | 2008-05-14 | 2,186,100 | 36.03 | 36.20 | 35.35 | 35.50 | 00:00:00 | 2008-05-15 | 3,240,800 | 35.33 | 36.37 | 35.33 | 36.34 | 00:00:00 | 2008-05-16 | 2,967,500 | 36.52 | 36.75 | 35.82 | 36.19 | 00:00:00 | 2008-05-19 | 1,963,300 | 36.30 | 36.62 | 35.80 | 35.99 | 00:00:00 | 2008-05-20 | 2,227,400 | 35.88 | 35.88 | 35.23 | 35.70 | 00:00:00 | 2008-05-21 | 2,859,600 | 35.50 | 35.60 | 34.15 | 34.46 | 00:00:00 | 2008-05-22 | 1,959,000 | 34.46 | 35.02 | 33.88 | 34.56 | 00:00:00 | 2008-05-23 | 1,829,400 | 34.42 | 34.96 | 34.03 | 34.57 | 00:00:00 | 2008-05-27 | 2,635,300 | 34.28 | 35.23 | 34.28 | 34.38 | 00:00:00 | 2008-05-28 | 4,165,300 | 34.54 | 35.49 | 34.25 | 35.35 | 00:00:00 | 2008-05-29 | 1,518,600 | 35.21 | 36.25 | 35.21 | 35.94 | 00:00:00 | 2008-05-30 | 1,644,800 | 36.00 | 36.00 | 35.16 | 35.66 | 00:00:00 | 2008-06-02 | 3,251,400 | 35.45 | 35.65 | 34.29 | 34.74 | 00:00:00 | 2008-06-03 | 2,663,400 | 34.79 | 35.32 | 34.45 | 34.74 | 00:00:00 | 2008-06-04 | 1,496,600 | 34.65 | 35.78 | 34.56 | 35.08 | 00:00:00 | 2008-06-05 | 1,468,400 | 35.14 | 35.74 | 34.96 | 35.74 | 00:00:00 | 2008-06-06 | 6,638,900 | 35.04 | 35.50 | 33.68 | 33.75 | 00:00:00 | 2008-06-09 | 4,539,300 | 33.86 | 34.06 | 33.16 | 33.31 | 00:00:00 | 2008-06-10 | 5,177,100 | 33.13 | 33.35 | 32.47 | 33.00 | 00:00:00 | 2008-06-11 | 7,489,200 | 33.00 | 33.26 | 31.36 | 31.37 | 00:00:00 | 2008-06-12 | 9,023,800 | 31.68 | 31.68 | 29.97 | 30.36 | 00:00:00 | 2008-06-13 | 4,659,200 | 30.51 | 31.30 | 30.22 | 31.26 | 00:00:00 | 2008-06-16 | 3,753,200 | 31.00 | 31.67 | 30.80 | 31.46 | 00:00:00 | 2008-06-17 | 3,364,000 | 31.68 | 31.68 | 30.47 | 30.48 | 00:00:00 | 2008-06-18 | 3,537,400 | 30.14 | 30.41 | 29.53 | 29.72 | 00:00:00 | 2008-06-19 | 3,332,100 | 29.76 | 30.31 | 29.55 | 30.20 | 00:00:00 | 2008-06-20 | 4,052,600 | 30.03 | 30.18 | 28.94 | 29.32 | 00:00:00 | 2008-06-23 | 2,783,900 | 29.27 | 29.55 | 28.67 | 28.79 | 00:00:00 | 2008-06-24 | 3,541,500 | 28.64 | 29.49 | 28.08 | 28.95 | 00:00:00 | 2008-06-25 | 5,342,200 | 29.00 | 29.23 | 28.29 | 28.39 | 00:00:00 | 2008-06-26 | 8,462,300 | 28.02 | 28.25 | 27.18 | 27.31 | 00:00:00 | 2008-06-27 | 17,299,400 | 26.14 | 26.18 | 24.38 | 24.91 | 00:00:00 | 2008-06-30 | 8,945,700 | 23.50 | 25.65 | 23.50 | 24.98 | 00:00:00 | 2008-07-01 | 10,628,900 | 24.74 | 24.74 | 23.27 | 24.28 | 00:00:00 | 2008-07-02 | 5,431,200 | 24.33 | 24.61 | 23.56 | 23.64 | 00:00:00 | 2008-07-03 | 3,639,400 | 23.98 | 23.98 | 23.12 | 23.18 | 00:00:00 | 2008-07-07 | 7,060,800 | 23.45 | 25.13 | 23.45 | 24.69 | 00:00:00 | 2008-07-08 | 6,824,700 | 24.72 | 25.80 | 24.52 | 25.72 | 00:00:00 | 2008-07-09 | 4,341,000 | 25.53 | 25.63 | 23.63 | 23.63 | 00:00:00 | 2008-07-10 | 7,240,900 | 23.67 | 24.73 | 23.01 | 23.66 | 00:00:00 | 2008-07-11 | 5,440,500 | 23.43 | 24.72 | 22.83 | 23.89 | 00:00:00 | 2008-07-14 | 4,249,400 | 24.14 | 24.37 | 23.32 | 23.52 | 00:00:00 | 2008-07-15 | 5,467,200 | 23.51 | 24.63 | 22.68 | 23.76 | 00:00:00 | 2008-07-16 | 5,778,600 | 23.98 | 24.80 | 23.29 | 24.66 | 00:00:00 | 2008-07-17 | 18,141,000 | 23.80 | 23.81 | 21.29 | 22.77 | 00:00:00 | 2008-07-18 | 7,973,400 | 22.07 | 22.91 | 21.69 | 22.48 | 00:00:00 | 2008-07-21 | 7,549,400 | 23.01 | 23.01 | 21.98 | 22.30 | 00:00:00 | 2008-07-22 | 6,141,200 | 22.18 | 23.34 | 21.74 | 23.29 | 00:00:00 | 2008-07-23 | 8,476,900 | 23.40 | 25.90 | 23.29 | 23.97 | 00:00:00 | 2008-07-24 | 4,306,200 | 23.93 | 24.01 | 22.46 | 22.54 | 00:00:00 | 2008-07-25 | 4,162,700 | 22.29 | 22.99 | 22.01 | 22.11 | 00:00:00 | 2008-07-28 | 3,181,600 | 22.08 | 22.43 | 21.60 | 21.85 | 00:00:00 | 2008-07-29 | 5,388,100 | 21.02 | 22.31 | 20.91 | 22.10 | 00:00:00 | 2008-07-30 | 4,404,200 | 22.18 | 22.88 | 21.42 | 21.74 | 00:00:00 | 2008-07-31 | 5,135,400 | 21.51 | 22.30 | 21.24 | 21.71 | 00:00:00 | 2008-08-01 | 5,091,800 | 21.73 | 22.07 | 20.80 | 20.88 | 00:00:00 | 2008-08-04 | 3,328,200 | 21.17 | 21.61 | 20.44 | 21.42 | 00:00:00 | 2008-08-05 | 4,197,300 | 21.57 | 22.66 | 21.24 | 22.41 | 00:00:00 | 2008-08-06 | 3,315,100 | 22.36 | 22.86 | 21.83 | 22.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|