|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,128,000 | 27.62 | 27.69 | 27.12 | 27.50 | 00:00:00 | | 2000-06-26 | 985,200 | 27.37 | 28.31 | 27.37 | 28.19 | 00:00:00 | | 2000-06-27 | 669,600 | 28.12 | 28.87 | 27.75 | 27.87 | 00:00:00 | | 2000-06-28 | 599,200 | 27.87 | 28.69 | 27.87 | 28.25 | 00:00:00 | | 2000-06-29 | 855,600 | 28.12 | 28.50 | 27.75 | 28.31 | 00:00:00 | | 2000-06-30 | 2,744,800 | 28.19 | 28.25 | 26.25 | 26.50 | 00:00:00 | | 2000-07-03 | 656,800 | 26.75 | 27.44 | 26.56 | 27.37 | 00:00:00 | | 2000-07-05 | 1,054,800 | 27.12 | 27.69 | 26.62 | 27.31 | 00:00:00 | | 2000-07-06 | 682,400 | 26.75 | 27.12 | 26.75 | 26.87 | 00:00:00 | | 2000-07-07 | 580,400 | 26.87 | 27.25 | 26.87 | 26.87 | 00:00:00 | | 2000-07-10 | 603,600 | 26.87 | 27.94 | 26.87 | 27.31 | 00:00:00 | | 2000-07-11 | 1,067,200 | 27.56 | 27.69 | 27.06 | 27.19 | 00:00:00 | | 2000-07-12 | 558,400 | 27.31 | 27.44 | 27.06 | 27.12 | 00:00:00 | | 2000-07-13 | 940,800 | 27.25 | 27.44 | 26.94 | 26.94 | 00:00:00 | | 2000-07-14 | 705,600 | 27.00 | 27.87 | 26.87 | 27.44 | 00:00:00 | | 2000-07-17 | 1,719,600 | 27.62 | 28.50 | 27.62 | 28.12 | 00:00:00 | | 2000-07-18 | 748,400 | 28.06 | 28.25 | 27.44 | 27.50 | 00:00:00 | | 2000-07-19 | 516,400 | 27.37 | 28.00 | 27.37 | 28.00 | 00:00:00 | | 2000-07-20 | 2,022,800 | 28.00 | 29.25 | 27.44 | 28.75 | 00:00:00 | | 2000-07-21 | 1,454,000 | 28.50 | 29.25 | 28.37 | 28.87 | 00:00:00 | | 2000-07-24 | 738,400 | 29.12 | 29.50 | 29.06 | 29.41 | 00:00:00 | | 2000-07-25 | 1,058,800 | 29.37 | 29.50 | 28.62 | 29.50 | 00:00:00 | | 2000-07-26 | 2,105,600 | 29.50 | 30.12 | 29.19 | 30.12 | 00:00:00 | | 2000-07-27 | 1,245,600 | 30.06 | 30.19 | 29.69 | 29.75 | 00:00:00 | | 2000-07-28 | 1,328,800 | 30.00 | 30.31 | 29.81 | 29.81 | 00:00:00 | | 2000-07-31 | 827,200 | 29.75 | 30.06 | 29.50 | 29.69 | 00:00:00 | | 2000-08-01 | 664,000 | 29.50 | 29.75 | 29.31 | 29.75 | 00:00:00 | | 2000-08-02 | 1,144,800 | 29.62 | 30.06 | 29.56 | 29.69 | 00:00:00 | | 2000-08-03 | 1,048,000 | 29.81 | 29.81 | 28.75 | 29.56 | 00:00:00 | | 2000-08-04 | 973,200 | 29.37 | 29.56 | 29.00 | 29.25 | 00:00:00 | | 2000-08-07 | 1,029,600 | 29.50 | 29.87 | 29.25 | 29.56 | 00:00:00 | | 2000-08-08 | 612,800 | 29.12 | 29.75 | 29.12 | 29.69 | 00:00:00 | | 2000-08-09 | 892,400 | 29.75 | 30.12 | 29.62 | 29.94 | 00:00:00 | | 2000-08-10 | 7,291,600 | 30.00 | 30.12 | 29.12 | 29.31 | 00:00:00 | | 2000-08-11 | 494,400 | 29.31 | 29.62 | 29.00 | 29.44 | 00:00:00 | | 2000-08-14 | 636,000 | 29.69 | 29.87 | 29.50 | 29.87 | 00:00:00 | | 2000-08-15 | 766,800 | 29.81 | 29.81 | 29.12 | 29.31 | 00:00:00 | | 2000-08-16 | 556,000 | 29.25 | 29.75 | 29.06 | 29.62 | 00:00:00 | | 2000-08-17 | 1,213,600 | 29.75 | 30.00 | 29.75 | 30.00 | 00:00:00 | | 2000-08-18 | 270,800 | 30.00 | 30.00 | 29.75 | 29.94 | 00:00:00 | | 2000-08-21 | 472,800 | 29.94 | 29.94 | 29.25 | 29.56 | 00:00:00 | | 2000-08-22 | 614,000 | 29.56 | 29.87 | 29.44 | 29.81 | 00:00:00 | | 2000-08-23 | 1,066,400 | 29.56 | 29.62 | 28.50 | 28.62 | 00:00:00 | | 2000-08-24 | 510,000 | 28.56 | 29.44 | 28.56 | 29.25 | 00:00:00 | | 2000-08-25 | 300,000 | 29.44 | 29.44 | 29.12 | 29.31 | 00:00:00 | | 2000-08-28 | 372,000 | 29.12 | 29.25 | 28.94 | 28.94 | 00:00:00 | | 2000-08-29 | 576,800 | 29.00 | 29.25 | 28.25 | 29.25 | 00:00:00 | | 2000-08-30 | 254,000 | 29.25 | 29.25 | 28.50 | 28.75 | 00:00:00 | | 2000-08-31 | 736,800 | 28.62 | 29.12 | 28.50 | 29.00 | 00:00:00 | | 2000-09-01 | 1,102,000 | 29.00 | 29.06 | 28.62 | 29.00 | 00:00:00 | | 2000-09-05 | 970,800 | 29.00 | 29.44 | 28.37 | 29.19 | 00:00:00 | | 2000-09-06 | 1,219,600 | 29.25 | 29.87 | 29.19 | 29.62 | 00:00:00 | | 2000-09-07 | 9,716,800 | 29.94 | 30.81 | 29.62 | 30.56 | 00:00:00 | | 2000-09-08 | 2,171,600 | 30.69 | 31.25 | 30.37 | 30.44 | 00:00:00 | | 2000-09-11 | 2,492,000 | 30.50 | 30.50 | 30.06 | 30.31 | 00:00:00 | | 2000-09-12 | 3,401,200 | 30.50 | 31.31 | 30.50 | 31.06 | 00:00:00 | | 2000-09-13 | 969,200 | 31.00 | 31.25 | 30.75 | 31.12 | 00:00:00 | | 2000-09-14 | 2,034,800 | 31.06 | 31.50 | 30.75 | 31.37 | 00:00:00 | | 2000-09-15 | 2,155,600 | 31.62 | 32.00 | 31.56 | 31.75 | 00:00:00 | | 2000-09-18 | 2,373,200 | 31.75 | 32.25 | 30.69 | 30.75 | 00:00:00 | | 2000-09-19 | 2,135,200 | 31.00 | 31.00 | 30.31 | 30.50 | 00:00:00 | | 2000-09-20 | 1,354,800 | 30.50 | 30.50 | 29.87 | 30.06 | 00:00:00 | | 2000-09-21 | 1,256,800 | 30.06 | 30.44 | 29.94 | 30.00 | 00:00:00 | | 2000-09-22 | 1,747,200 | 30.00 | 30.56 | 29.25 | 30.44 | 00:00:00 | | 2000-09-25 | 1,962,400 | 30.50 | 31.44 | 30.00 | 31.25 | 00:00:00 | | 2000-09-26 | 1,272,800 | 31.25 | 31.50 | 31.12 | 31.31 | 00:00:00 | | 2000-09-27 | 2,728,800 | 31.62 | 33.38 | 31.56 | 32.69 | 00:00:00 | | 2000-09-28 | 5,825,600 | 32.88 | 35.63 | 32.88 | 34.50 | 00:00:00 | | 2000-09-29 | 3,438,800 | 34.44 | 34.69 | 33.63 | 33.63 | 00:00:00 | | 2000-10-02 | 1,516,000 | 33.88 | 33.88 | 33.00 | 33.00 | 00:00:00 | | 2000-10-03 | 1,609,600 | 33.25 | 33.69 | 32.81 | 32.81 | 00:00:00 | | 2000-10-04 | 1,234,400 | 33.25 | 33.38 | 32.63 | 33.13 | 00:00:00 | | 2000-10-05 | 996,000 | 33.38 | 34.13 | 33.25 | 33.75 | 00:00:00 | | 2000-10-06 | 1,175,200 | 33.75 | 34.38 | 33.13 | 33.38 | 00:00:00 | | 2000-10-09 | 3,513,200 | 33.44 | 35.00 | 33.44 | 34.44 | 00:00:00 | | 2000-10-10 | 8,134,400 | 35.88 | 35.88 | 34.56 | 34.88 | 00:00:00 | | 2000-10-11 | 4,953,600 | 34.88 | 34.94 | 33.19 | 33.25 | 00:00:00 | | 2000-10-12 | 3,464,000 | 33.50 | 33.94 | 33.31 | 33.56 | 00:00:00 | | 2000-10-13 | 3,049,200 | 33.63 | 33.88 | 33.38 | 33.75 | 00:00:00 | | 2000-10-16 | 2,192,400 | 34.00 | 34.00 | 33.38 | 34.00 | 00:00:00 | | 2000-10-17 | 3,225,200 | 34.00 | 35.75 | 34.00 | 35.38 | 00:00:00 | | 2000-10-18 | 5,079,200 | 35.31 | 37.06 | 34.69 | 36.81 | 00:00:00 | | 2000-10-19 | 3,257,200 | 37.31 | 37.50 | 36.25 | 36.44 | 00:00:00 | | 2000-10-20 | 1,706,800 | 36.69 | 37.25 | 36.50 | 36.94 | 00:00:00 | | 2000-10-23 | 1,962,000 | 36.94 | 37.94 | 36.81 | 37.38 | 00:00:00 | | 2000-10-24 | 2,879,200 | 37.19 | 38.25 | 37.13 | 37.63 | 00:00:00 | | 2000-10-25 | 2,066,800 | 37.38 | 38.44 | 37.00 | 38.06 | 00:00:00 | | 2000-10-26 | 1,256,800 | 38.31 | 38.56 | 37.56 | 37.75 | 00:00:00 | | 2000-10-27 | 1,552,800 | 37.94 | 38.25 | 37.56 | 37.69 | 00:00:00 | | 2000-10-30 | 2,551,200 | 37.75 | 37.94 | 36.88 | 37.13 | 00:00:00 | | 2000-10-31 | 1,572,400 | 37.00 | 37.50 | 36.63 | 36.63 | 00:00:00 | | 2000-11-01 | 2,484,400 | 35.94 | 36.38 | 35.81 | 35.88 | 00:00:00 | | 2000-11-02 | 1,422,800 | 36.44 | 37.25 | 36.31 | 36.56 | 00:00:00 | | 2000-11-03 | 932,000 | 36.44 | 37.00 | 36.31 | 36.88 | 00:00:00 | | 2000-11-06 | 1,182,800 | 37.00 | 37.38 | 36.75 | 37.25 | 00:00:00 | | 2000-11-07 | 2,646,800 | 37.31 | 38.63 | 36.63 | 38.56 | 00:00:00 | | 2000-11-08 | 4,271,200 | 39.25 | 40.31 | 39.06 | 39.38 | 00:00:00 | | 2000-11-09 | 1,190,800 | 39.13 | 39.38 | 38.25 | 38.50 | 00:00:00 | | 2000-11-10 | 2,575,600 | 38.25 | 38.38 | 37.25 | 37.69 | 00:00:00 | | 2000-11-13 | 2,160,400 | 38.06 | 38.06 | 36.88 | 37.56 | 00:00:00 | | 2000-11-14 | 2,687,600 | 37.69 | 39.13 | 37.59 | 39.00 | 00:00:00 | | 2000-11-15 | 2,394,400 | 39.13 | 39.69 | 38.75 | 39.44 | 00:00:00 | | 2000-11-16 | 3,649,200 | 39.69 | 41.13 | 39.56 | 40.38 | 00:00:00 | | 2000-11-17 | 2,032,400 | 40.13 | 41.25 | 40.13 | 41.19 | 00:00:00 | | 2000-11-20 | 1,753,600 | 41.19 | 41.38 | 40.63 | 41.38 | 00:00:00 | | 2000-11-21 | 2,045,600 | 41.38 | 41.81 | 41.00 | 41.81 | 00:00:00 | | 2000-11-22 | 1,010,800 | 41.44 | 41.56 | 40.50 | 41.00 | 00:00:00 | | 2000-11-24 | 444,800 | 41.00 | 41.25 | 40.38 | 41.25 | 00:00:00 | | 2000-11-27 | 1,731,200 | 41.44 | 41.63 | 40.38 | 40.44 | 00:00:00 | | 2000-11-28 | 1,198,000 | 40.69 | 41.44 | 40.00 | 41.44 | 00:00:00 | | 2000-11-29 | 4,001,200 | 41.44 | 43.38 | 41.25 | 43.38 | 00:00:00 | | 2000-11-30 | 2,776,400 | 43.00 | 44.75 | 42.56 | 44.63 | 00:00:00 | | 2000-12-01 | 4,592,400 | 44.63 | 45.63 | 44.63 | 45.38 | 00:00:00 | | 2000-12-04 | 2,495,200 | 45.25 | 45.44 | 44.88 | 45.13 | 00:00:00 | | 2000-12-05 | 3,074,800 | 46.13 | 46.31 | 44.69 | 45.00 | 00:00:00 | | 2000-12-06 | 2,478,000 | 45.25 | 46.00 | 44.75 | 45.19 | 00:00:00 | | 2000-12-07 | 1,615,200 | 45.19 | 45.44 | 44.50 | 45.44 | 00:00:00 | | 2000-12-08 | 2,455,200 | 46.00 | 47.00 | 46.00 | 47.00 | 00:00:00 | | 2000-12-11 | 3,938,800 | 48.00 | 48.25 | 47.75 | 48.13 | 00:00:00 | | 2000-12-12 | 1,996,000 | 47.94 | 48.00 | 47.75 | 47.75 | 00:00:00 | | 2000-12-13 | 1,918,000 | 47.81 | 48.31 | 47.50 | 47.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
