|
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 | 2009-01-28 | 2,932,800 | 12.20 | 12.47 | 11.90 | 12.08 | 00:00:00 | 2009-01-29 | 2,651,100 | 11.97 | 12.10 | 11.17 | 11.22 | 00:00:00 | 2009-01-30 | 4,766,700 | 11.26 | 11.45 | 10.36 | 10.60 | 00:00:00 | 2009-02-02 | 3,112,400 | 10.23 | 10.55 | 10.16 | 10.43 | 00:00:00 | 2009-02-03 | 3,295,400 | 10.47 | 10.61 | 10.08 | 10.46 | 00:00:00 | 2009-02-04 | 4,353,400 | 10.47 | 10.66 | 10.07 | 10.16 | 00:00:00 | 2009-02-05 | 3,936,000 | 10.13 | 10.83 | 10.00 | 10.65 | 00:00:00 | 2009-02-06 | 2,405,400 | 10.64 | 11.17 | 10.48 | 11.03 | 00:00:00 | 2009-02-09 | 3,330,600 | 11.00 | 11.34 | 10.77 | 10.98 | 00:00:00 | 2009-02-10 | 3,648,300 | 10.87 | 10.98 | 10.07 | 10.15 | 00:00:00 | 2009-02-11 | 3,173,900 | 10.25 | 10.41 | 9.89 | 10.07 | 00:00:00 | 2009-02-12 | 6,549,600 | 9.87 | 10.10 | 9.42 | 9.80 | 00:00:00 | 2009-02-13 | 4,820,300 | 9.79 | 9.79 | 9.24 | 9.39 | 00:00:00 | 2009-02-17 | 4,952,100 | 9.02 | 9.63 | 8.85 | 9.44 | 00:00:00 | 2009-02-18 | 4,699,300 | 9.51 | 9.60 | 9.15 | 9.34 | 00:00:00 | 2009-02-19 | 4,800,400 | 9.47 | 9.53 | 9.18 | 9.19 | 00:00:00 | 2009-02-20 | 4,029,900 | 9.04 | 9.61 | 8.89 | 9.38 | 00:00:00 | 2009-02-23 | 4,504,700 | 9.53 | 9.54 | 9.04 | 9.09 | 00:00:00 | 2009-02-24 | 5,474,100 | 9.18 | 9.79 | 9.06 | 9.73 | 00:00:00 | 2009-02-25 | 5,178,800 | 9.64 | 9.81 | 9.30 | 9.54 | 00:00:00 | 2009-02-26 | 4,249,300 | 9.66 | 9.84 | 9.21 | 9.27 | 00:00:00 | 2009-02-27 | 6,337,200 | 9.05 | 9.15 | 8.75 | 8.82 | 00:00:00 | 2009-03-02 | 7,738,000 | 8.63 | 8.68 | 7.89 | 8.03 | 00:00:00 | 2009-03-03 | 7,991,100 | 8.03 | 8.73 | 8.03 | 8.48 | 00:00:00 | 2009-03-04 | 8,525,400 | 8.67 | 8.79 | 7.86 | 8.28 | 00:00:00 | 2009-03-05 | 6,364,300 | 8.03 | 8.08 | 7.50 | 7.79 | 00:00:00 | 2009-03-06 | 6,162,100 | 7.89 | 7.95 | 7.15 | 7.47 | 00:00:00 | 2009-03-09 | 8,442,300 | 7.08 | 7.40 | 6.81 | 7.12 | 00:00:00 | 2009-03-10 | 7,441,700 | 7.40 | 8.23 | 7.30 | 8.22 | 00:00:00 | 2009-03-11 | 5,403,700 | 8.34 | 8.54 | 7.95 | 8.13 | 00:00:00 | 2009-03-12 | 6,409,500 | 8.14 | 8.79 | 7.90 | 8.71 | 00:00:00 | 2009-03-13 | 4,634,700 | 8.79 | 9.30 | 8.71 | 9.25 | 00:00:00 | 2009-03-16 | 4,415,200 | 9.44 | 9.71 | 9.17 | 9.19 | 00:00:00 | 2009-03-17 | 4,315,300 | 9.29 | 9.37 | 9.05 | 9.34 | 00:00:00 | 2009-03-18 | 3,883,500 | 9.36 | 10.03 | 9.16 | 9.88 | 00:00:00 | 2009-03-19 | 4,123,900 | 10.05 | 10.16 | 9.63 | 9.67 | 00:00:00 | 2009-03-20 | 4,599,400 | 9.68 | 9.75 | 8.90 | 9.12 | 00:00:00 | 2009-03-23 | 3,667,100 | 9.46 | 9.99 | 9.25 | 9.99 | 00:00:00 | 2009-03-24 | 5,595,600 | 9.84 | 10.18 | 9.69 | 9.77 | 00:00:00 | 2009-03-25 | 5,340,200 | 9.89 | 10.27 | 9.45 | 9.84 | 00:00:00 | 2009-03-26 | 5,962,100 | 9.84 | 10.36 | 9.70 | 10.04 | 00:00:00 | 2009-03-27 | 4,718,500 | 10.05 | 10.33 | 9.83 | 9.87 | 00:00:00 | 2009-03-30 | 3,506,800 | 9.57 | 9.70 | 9.00 | 9.19 | 00:00:00 | 2009-03-31 | 4,324,400 | 9.26 | 9.54 | 9.18 | 9.22 | 00:00:00 | 2009-04-01 | 3,216,500 | 9.00 | 9.61 | 8.94 | 9.51 | 00:00:00 | 2009-04-02 | 5,566,500 | 9.88 | 10.47 | 9.77 | 10.02 | 00:00:00 | 2009-04-03 | 8,230,000 | 10.05 | 11.67 | 10.05 | 11.66 | 00:00:00 | 2009-04-06 | 5,894,500 | 11.78 | 12.04 | 11.51 | 11.60 | 00:00:00 | 2009-04-07 | 3,931,400 | 11.37 | 11.37 | 10.72 | 10.74 | 00:00:00 | 2009-04-08 | 4,461,700 | 10.65 | 11.11 | 10.64 | 10.77 | 00:00:00 | 2009-04-09 | 4,964,800 | 11.08 | 11.69 | 10.97 | 11.55 | 00:00:00 | 2009-04-13 | 4,319,800 | 11.23 | 11.72 | 11.23 | 11.49 | 00:00:00 | 2009-04-14 | 3,875,400 | 11.53 | 11.91 | 11.23 | 11.43 | 00:00:00 | 2009-04-15 | 3,588,300 | 11.38 | 11.84 | 11.27 | 11.64 | 00:00:00 | 2009-04-16 | 6,362,900 | 11.53 | 11.70 | 11.29 | 11.40 | 00:00:00 | 2009-04-17 | 7,220,400 | 11.47 | 11.77 | 11.30 | 11.61 | 00:00:00 | 2009-04-20 | 3,826,500 | 11.39 | 11.64 | 10.67 | 10.78 | 00:00:00 | 2009-04-21 | 3,980,900 | 10.78 | 11.17 | 10.53 | 11.09 | 00:00:00 | 2009-04-22 | 7,923,100 | 10.99 | 11.76 | 10.70 | 11.18 | 00:00:00 | 2009-04-23 | 11,737,900 | 10.50 | 12.49 | 10.50 | 11.30 | 00:00:00 | 2009-04-24 | 6,805,800 | 10.93 | 11.89 | 10.89 | 11.44 | 00:00:00 | 2009-04-27 | 7,115,600 | 11.24 | 11.27 | 10.21 | 10.36 | 00:00:00 | 2009-04-28 | 5,884,100 | 10.25 | 10.55 | 10.01 | 10.32 | 00:00:00 | 2009-04-29 | 6,534,900 | 10.81 | 11.08 | 10.41 | 10.93 | 00:00:00 | 2009-04-30 | 12,737,300 | 11.45 | 12.92 | 11.30 | 12.35 | 00:00:00 | 2009-05-01 | 8,167,100 | 12.38 | 12.95 | 12.15 | 12.72 | 00:00:00 | 2009-05-04 | 11,221,600 | 12.92 | 14.21 | 12.79 | 14.21 | 00:00:00 | 2009-05-05 | 15,205,700 | 13.80 | 15.65 | 13.65 | 15.07 | 00:00:00 | 2009-05-06 | 26,596,500 | 15.71 | 16.26 | 15.46 | 16.02 | 00:00:00 | 2009-05-07 | 12,608,900 | 16.08 | 16.24 | 14.92 | 15.14 | 00:00:00 | 2009-05-08 | 10,162,800 | 15.25 | 15.60 | 14.63 | 15.00 | 00:00:00 | 2009-05-11 | 6,201,400 | 15.06 | 15.06 | 14.33 | 14.74 | 00:00:00 | 2009-05-12 | 6,779,800 | 14.75 | 14.85 | 13.68 | 14.27 | 00:00:00 | 2009-05-13 | 8,313,100 | 13.96 | 13.96 | 13.13 | 13.22 | 00:00:00 | 2009-05-14 | 6,074,400 | 12.89 | 13.87 | 12.87 | 13.67 | 00:00:00 | 2009-05-15 | 5,067,600 | 13.52 | 14.06 | 13.38 | 13.60 | 00:00:00 | 2009-05-18 | 6,313,400 | 13.80 | 14.74 | 13.72 | 14.74 | 00:00:00 | 2009-05-19 | 5,341,100 | 14.74 | 15.31 | 14.72 | 14.83 | 00:00:00 | 2009-05-20 | 5,036,300 | 14.97 | 15.35 | 14.79 | 14.99 | 00:00:00 | 2009-05-21 | 11,895,200 | 14.76 | 15.89 | 14.33 | 15.80 | 00:00:00 | 2009-05-22 | 5,676,500 | 16.04 | 16.14 | 15.16 | 15.42 | 00:00:00 | 2009-05-26 | 5,060,200 | 15.21 | 15.94 | 15.07 | 15.84 | 00:00:00 | 2009-05-27 | 9,318,600 | 15.80 | 16.62 | 15.57 | 16.35 | 00:00:00 | 2009-05-28 | 7,869,100 | 16.64 | 16.65 | 15.74 | 16.40 | 00:00:00 | 2009-05-29 | 12,511,700 | 15.69 | 17.44 | 15.69 | 17.36 | 00:00:00 | 2009-06-01 | 8,531,400 | 17.63 | 18.15 | 17.36 | 17.72 | 00:00:00 | 2009-06-02 | 5,879,800 | 17.67 | 17.70 | 17.01 | 17.24 | 00:00:00 | 2009-06-03 | 5,112,700 | 17.02 | 17.13 | 16.33 | 16.66 | 00:00:00 | 2009-06-04 | 4,872,800 | 16.70 | 17.13 | 16.45 | 17.02 | 00:00:00 | 2009-06-05 | 6,606,100 | 17.40 | 17.51 | 17.00 | 17.02 | 00:00:00 | 2009-06-08 | 7,220,800 | 17.06 | 17.13 | 16.40 | 16.86 | 00:00:00 | 2009-06-09 | 6,684,900 | 16.97 | 17.36 | 16.65 | 16.95 | 00:00:00 | 2009-06-10 | 8,342,200 | 17.10 | 17.45 | 15.94 | 16.29 | 00:00:00 | 2009-06-11 | 5,762,400 | 16.28 | 16.92 | 16.19 | 16.46 | 00:00:00 | 2009-06-12 | 5,652,600 | 16.36 | 16.36 | 15.81 | 16.30 | 00:00:00 | 2009-06-15 | 5,405,300 | 16.09 | 16.20 | 15.50 | 15.76 | 00:00:00 | 2009-06-16 | 7,308,700 | 15.86 | 16.31 | 15.37 | 15.68 | 00:00:00 | 2009-06-17 | 9,568,300 | 15.48 | 15.89 | 15.18 | 15.58 | 00:00:00 | 2009-06-18 | 4,831,300 | 15.63 | 15.86 | 15.50 | 15.71 | 00:00:00 | 2009-06-19 | 4,613,300 | 15.85 | 16.49 | 15.64 | 16.26 | 00:00:00 | 2009-06-22 | 6,430,800 | 15.77 | 15.90 | 14.88 | 15.09 | 00:00:00 | 2009-06-23 | 7,042,400 | 15.08 | 15.30 | 14.53 | 14.73 | 00:00:00 | 2009-06-24 | 5,507,600 | 14.88 | 15.57 | 14.75 | 15.12 | 00:00:00 | 2009-06-25 | 5,227,600 | 14.99 | 15.79 | 14.95 | 15.74 | 00:00:00 | 2009-06-26 | 6,728,900 | 15.72 | 16.54 | 15.70 | 16.52 | 00:00:00 | 2009-06-29 | 4,219,000 | 16.57 | 16.65 | 16.23 | 16.38 | 00:00:00 | 2009-06-30 | 5,578,700 | 16.38 | 16.56 | 15.77 | 15.90 | 00:00:00 | 2009-07-01 | 6,542,300 | 16.00 | 16.06 | 15.61 | 15.65 | 00:00:00 | 2009-07-02 | 3,253,400 | 15.49 | 15.59 | 14.99 | 15.02 | 00:00:00 | 2009-07-06 | 6,625,900 | 15.01 | 15.04 | 14.24 | 14.60 | 00:00:00 | 2009-07-07 | 7,338,600 | 14.58 | 14.58 | 13.85 | 13.93 | 00:00:00 | 2009-07-08 | 8,261,900 | 13.99 | 14.19 | 13.58 | 13.98 | 00:00:00 | 2009-07-09 | 3,451,400 | 14.15 | 14.55 | 13.90 | 14.37 | 00:00:00 | 2009-07-10 | 5,374,800 | 14.27 | 14.75 | 14.15 | 14.67 | 00:00:00 | 2009-07-13 | 4,632,300 | 14.74 | 14.87 | 14.27 | 14.84 | 00:00:00 | 2009-07-14 | 6,893,200 | 14.83 | 15.87 | 14.66 | 15.64 | 00:00:00 | 2009-07-15 | 9,780,800 | 16.21 | 16.50 | 16.12 | 16.36 | 00:00:00 | 2009-07-16 | 7,382,500 | 16.33 | 17.25 | 16.13 | 17.13 | 00:00:00 | 2009-07-17 | 8,596,800 | 17.00 | 17.95 | 17.00 | 17.68 | 00:00:00 | 2009-07-20 | 6,653,400 | 17.77 | 18.43 | 17.70 | 18.10 | 00:00:00 | 2009-07-21 | 7,158,300 | 18.33 | 18.43 | 17.46 | 17.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|