|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,315,100 | 22.36 | 22.86 | 21.83 | 22.68 | 00:00:00 | | 2008-08-07 | 2,616,800 | 22.52 | 22.88 | 21.92 | 22.08 | 00:00:00 | | 2008-08-08 | 5,525,500 | 22.00 | 24.11 | 22.00 | 23.82 | 00:00:00 | | 2008-08-11 | 3,746,700 | 23.72 | 24.28 | 23.33 | 23.43 | 00:00:00 | | 2008-08-12 | 2,519,400 | 23.53 | 24.14 | 23.01 | 23.21 | 00:00:00 | | 2008-08-13 | 3,033,400 | 23.18 | 23.27 | 22.36 | 22.76 | 00:00:00 | | 2008-08-14 | 5,177,100 | 22.50 | 24.42 | 22.25 | 24.21 | 00:00:00 | | 2008-08-15 | 3,274,900 | 24.28 | 24.55 | 23.05 | 23.99 | 00:00:00 | | 2008-08-18 | 3,233,900 | 24.12 | 24.12 | 22.59 | 22.81 | 00:00:00 | | 2008-08-19 | 3,758,800 | 22.62 | 22.83 | 21.53 | 21.92 | 00:00:00 | | 2008-08-20 | 4,284,200 | 22.00 | 22.43 | 21.35 | 21.35 | 00:00:00 | | 2008-08-21 | 3,368,100 | 21.17 | 22.25 | 21.01 | 21.85 | 00:00:00 | | 2008-08-22 | 1,945,000 | 22.35 | 22.37 | 21.66 | 22.22 | 00:00:00 | | 2008-08-25 | 3,558,700 | 22.00 | 22.16 | 20.94 | 20.98 | 00:00:00 | | 2008-08-26 | 2,462,800 | 21.09 | 21.20 | 20.72 | 21.04 | 00:00:00 | | 2008-08-27 | 2,505,400 | 21.11 | 21.56 | 21.00 | 21.39 | 00:00:00 | | 2008-08-28 | 2,606,600 | 21.49 | 22.06 | 21.43 | 21.71 | 00:00:00 | | 2008-08-29 | 1,511,400 | 21.81 | 21.81 | 21.35 | 21.43 | 00:00:00 | | 2008-09-02 | 2,876,100 | 21.81 | 22.35 | 21.72 | 22.00 | 00:00:00 | | 2008-09-03 | 2,689,600 | 21.93 | 22.00 | 21.35 | 21.68 | 00:00:00 | | 2008-09-04 | 4,870,700 | 21.58 | 21.68 | 20.05 | 20.11 | 00:00:00 | | 2008-09-05 | 8,170,400 | 20.10 | 20.83 | 20.07 | 20.25 | 00:00:00 | | 2008-09-08 | 5,458,300 | 21.01 | 21.68 | 20.80 | 21.15 | 00:00:00 | | 2008-09-09 | 4,694,200 | 21.13 | 21.50 | 20.16 | 20.17 | 00:00:00 | | 2008-09-10 | 4,326,800 | 20.33 | 20.52 | 19.84 | 19.95 | 00:00:00 | | 2008-09-11 | 4,248,000 | 19.89 | 20.58 | 19.55 | 20.12 | 00:00:00 | | 2008-09-12 | 4,870,500 | 19.86 | 20.17 | 19.46 | 19.51 | 00:00:00 | | 2008-09-15 | 4,931,300 | 19.25 | 20.17 | 18.79 | 18.79 | 00:00:00 | | 2008-09-16 | 6,176,700 | 18.45 | 19.23 | 18.03 | 18.81 | 00:00:00 | | 2008-09-17 | 5,324,400 | 18.62 | 18.70 | 17.68 | 17.70 | 00:00:00 | | 2008-09-18 | 5,513,800 | 17.99 | 18.14 | 16.68 | 17.88 | 00:00:00 | | 2008-09-19 | 4,822,000 | 19.48 | 20.40 | 18.08 | 18.39 | 00:00:00 | | 2008-09-22 | 3,187,600 | 18.18 | 18.50 | 17.30 | 17.38 | 00:00:00 | | 2008-09-23 | 9,732,300 | 17.39 | 17.76 | 15.22 | 16.07 | 00:00:00 | | 2008-09-24 | 4,936,300 | 16.35 | 17.14 | 16.05 | 16.41 | 00:00:00 | | 2008-09-25 | 3,870,200 | 16.50 | 16.96 | 16.38 | 16.73 | 00:00:00 | | 2008-09-26 | 6,693,200 | 16.87 | 18.47 | 16.51 | 18.44 | 00:00:00 | | 2008-09-29 | 5,409,600 | 18.08 | 18.13 | 16.35 | 16.80 | 00:00:00 | | 2008-09-30 | 3,683,000 | 17.08 | 17.33 | 16.60 | 17.18 | 00:00:00 | | 2008-10-01 | 4,792,600 | 16.98 | 18.18 | 16.89 | 17.77 | 00:00:00 | | 2008-10-02 | 4,829,400 | 17.65 | 17.92 | 16.14 | 16.24 | 00:00:00 | | 2008-10-03 | 4,701,400 | 16.80 | 16.80 | 15.48 | 15.52 | 00:00:00 | | 2008-10-06 | 8,887,200 | 15.25 | 15.70 | 13.43 | 14.36 | 00:00:00 | | 2008-10-07 | 6,433,400 | 14.56 | 14.57 | 13.48 | 13.67 | 00:00:00 | | 2008-10-08 | 9,775,600 | 13.03 | 15.11 | 13.03 | 14.37 | 00:00:00 | | 2008-10-09 | 6,509,000 | 14.76 | 14.76 | 13.19 | 13.50 | 00:00:00 | | 2008-10-10 | 8,551,000 | 12.77 | 14.33 | 11.82 | 13.60 | 00:00:00 | | 2008-10-13 | 4,877,700 | 14.40 | 14.83 | 13.65 | 14.81 | 00:00:00 | | 2008-10-14 | 7,013,000 | 16.28 | 16.28 | 13.92 | 14.17 | 00:00:00 | | 2008-10-15 | 6,932,100 | 14.18 | 14.18 | 11.93 | 12.24 | 00:00:00 | | 2008-10-16 | 7,236,100 | 12.55 | 13.11 | 11.93 | 12.47 | 00:00:00 | | 2008-10-17 | 5,377,400 | 12.13 | 13.07 | 11.91 | 12.80 | 00:00:00 | | 2008-10-20 | 4,431,300 | 12.98 | 13.64 | 12.85 | 13.38 | 00:00:00 | | 2008-10-21 | 2,841,100 | 13.42 | 13.78 | 12.82 | 12.92 | 00:00:00 | | 2008-10-22 | 3,654,600 | 12.83 | 12.83 | 11.30 | 11.66 | 00:00:00 | | 2008-10-23 | 5,042,800 | 11.74 | 11.99 | 10.69 | 11.16 | 00:00:00 | | 2008-10-24 | 3,381,300 | 10.26 | 11.28 | 10.13 | 10.85 | 00:00:00 | | 2008-10-27 | 4,677,300 | 10.44 | 11.04 | 10.07 | 10.21 | 00:00:00 | | 2008-10-28 | 5,528,100 | 10.45 | 11.31 | 9.76 | 11.27 | 00:00:00 | | 2008-10-29 | 7,636,300 | 11.05 | 13.27 | 11.05 | 12.57 | 00:00:00 | | 2008-10-30 | 6,363,600 | 12.91 | 13.64 | 11.61 | 12.01 | 00:00:00 | | 2008-10-31 | 6,858,400 | 11.93 | 14.05 | 11.93 | 14.00 | 00:00:00 | | 2008-11-03 | 3,102,700 | 13.98 | 14.01 | 12.84 | 13.07 | 00:00:00 | | 2008-11-04 | 4,479,100 | 13.42 | 15.10 | 13.17 | 14.60 | 00:00:00 | | 2008-11-05 | 2,789,600 | 14.47 | 14.47 | 13.23 | 13.38 | 00:00:00 | | 2008-11-06 | 2,886,900 | 13.22 | 13.68 | 12.30 | 12.36 | 00:00:00 | | 2008-11-07 | 2,595,800 | 12.42 | 12.93 | 12.02 | 12.37 | 00:00:00 | | 2008-11-10 | 2,692,900 | 12.47 | 12.64 | 11.38 | 11.70 | 00:00:00 | | 2008-11-11 | 3,094,400 | 11.52 | 11.54 | 10.64 | 11.12 | 00:00:00 | | 2008-11-12 | 3,694,400 | 10.85 | 11.07 | 10.43 | 10.47 | 00:00:00 | | 2008-11-13 | 7,406,600 | 10.57 | 11.23 | 10.12 | 11.12 | 00:00:00 | | 2008-11-14 | 3,594,300 | 10.84 | 11.48 | 10.65 | 10.74 | 00:00:00 | | 2008-11-17 | 3,587,200 | 10.67 | 10.72 | 10.02 | 10.04 | 00:00:00 | | 2008-11-18 | 4,150,500 | 10.13 | 10.37 | 9.67 | 10.04 | 00:00:00 | | 2008-11-19 | 4,564,300 | 10.00 | 10.14 | 8.57 | 8.69 | 00:00:00 | | 2008-11-20 | 8,357,200 | 8.59 | 8.79 | 7.51 | 7.58 | 00:00:00 | | 2008-11-21 | 5,505,600 | 7.75 | 7.90 | 7.03 | 7.69 | 00:00:00 | | 2008-11-24 | 6,734,000 | 7.84 | 9.23 | 7.84 | 9.00 | 00:00:00 | | 2008-11-25 | 4,946,800 | 9.18 | 9.69 | 8.61 | 9.18 | 00:00:00 | | 2008-11-26 | 4,194,600 | 8.95 | 10.27 | 8.85 | 10.12 | 00:00:00 | | 2008-11-28 | 1,621,900 | 10.32 | 10.72 | 10.15 | 10.71 | 00:00:00 | | 2008-12-01 | 4,557,400 | 10.46 | 10.46 | 9.79 | 9.80 | 00:00:00 | | 2008-12-02 | 3,251,700 | 9.97 | 10.39 | 9.65 | 10.34 | 00:00:00 | | 2008-12-03 | 5,402,400 | 10.09 | 10.92 | 9.97 | 10.73 | 00:00:00 | | 2008-12-04 | 4,043,100 | 10.51 | 10.98 | 10.14 | 10.39 | 00:00:00 | | 2008-12-05 | 3,935,700 | 10.17 | 10.89 | 9.88 | 10.86 | 00:00:00 | | 2008-12-08 | 5,166,600 | 11.20 | 11.76 | 11.04 | 11.38 | 00:00:00 | | 2008-12-09 | 3,813,200 | 11.23 | 11.65 | 10.84 | 11.03 | 00:00:00 | | 2008-12-10 | 2,879,900 | 11.10 | 11.21 | 10.69 | 11.09 | 00:00:00 | | 2008-12-11 | 3,258,500 | 10.98 | 11.24 | 10.17 | 10.32 | 00:00:00 | | 2008-12-12 | 4,053,100 | 9.98 | 10.25 | 9.85 | 10.18 | 00:00:00 | | 2008-12-15 | 2,547,000 | 10.58 | 10.78 | 10.07 | 10.26 | 00:00:00 | | 2008-12-16 | 5,220,500 | 10.67 | 11.77 | 10.28 | 11.76 | 00:00:00 | | 2008-12-17 | 3,947,800 | 11.52 | 12.02 | 11.33 | 12.00 | 00:00:00 | | 2008-12-18 | 2,780,900 | 12.50 | 12.62 | 10.94 | 11.27 | 00:00:00 | | 2008-12-19 | 5,514,400 | 11.37 | 11.80 | 11.20 | 11.71 | 00:00:00 | | 2008-12-22 | 2,556,900 | 11.67 | 11.67 | 10.68 | 11.03 | 00:00:00 | | 2008-12-23 | 2,047,200 | 11.07 | 11.48 | 10.66 | 10.70 | 00:00:00 | | 2008-12-24 | 712,900 | 10.73 | 11.03 | 10.67 | 10.92 | 00:00:00 | | 2008-12-26 | 1,043,700 | 11.00 | 11.08 | 10.56 | 10.74 | 00:00:00 | | 2008-12-29 | 2,220,600 | 10.73 | 10.78 | 10.27 | 10.50 | 00:00:00 | | 2008-12-30 | 4,130,500 | 10.56 | 11.37 | 10.33 | 11.26 | 00:00:00 | | 2008-12-31 | 3,945,400 | 11.23 | 11.96 | 11.11 | 11.89 | 00:00:00 | | 2009-01-02 | 3,065,200 | 11.88 | 12.93 | 11.77 | 12.80 | 00:00:00 | | 2009-01-05 | 3,581,600 | 12.71 | 13.49 | 12.64 | 13.33 | 00:00:00 | | 2009-01-06 | 4,829,000 | 13.59 | 14.00 | 13.48 | 13.90 | 00:00:00 | | 2009-01-07 | 5,673,800 | 13.65 | 14.24 | 13.26 | 13.86 | 00:00:00 | | 2009-01-08 | 3,920,800 | 13.81 | 13.95 | 13.25 | 13.84 | 00:00:00 | | 2009-01-09 | 3,387,500 | 13.85 | 14.20 | 13.29 | 13.65 | 00:00:00 | | 2009-01-12 | 3,010,800 | 13.58 | 13.67 | 12.79 | 13.04 | 00:00:00 | | 2009-01-13 | 2,977,100 | 13.33 | 13.33 | 12.62 | 12.89 | 00:00:00 | | 2009-01-14 | 4,791,900 | 12.59 | 12.75 | 11.82 | 12.06 | 00:00:00 | | 2009-01-15 | 5,509,800 | 12.02 | 12.69 | 11.72 | 12.45 | 00:00:00 | | 2009-01-16 | 4,780,600 | 12.60 | 12.82 | 11.66 | 11.95 | 00:00:00 | | 2009-01-20 | 5,659,100 | 11.92 | 12.12 | 10.77 | 11.02 | 00:00:00 | | 2009-01-21 | 4,763,900 | 11.41 | 11.58 | 10.74 | 11.57 | 00:00:00 | | 2009-01-22 | 7,067,800 | 11.00 | 12.31 | 10.75 | 11.58 | 00:00:00 | | 2009-01-23 | 3,574,800 | 11.01 | 12.08 | 11.01 | 11.79 | 00:00:00 | | 2009-01-26 | 3,032,900 | 11.64 | 12.47 | 11.51 | 11.86 | 00:00:00 | | 2009-01-27 | 3,537,600 | 12.01 | 12.43 | 11.80 | 11.89 | 00:00:00 | | 2009-01-28 | 2,932,800 | 12.20 | 12.47 | 11.90 | 12.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
