|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,158,300 | 18.33 | 18.43 | 17.46 | 17.51 | 00:00:00 | | 2009-07-22 | 9,785,100 | 17.60 | 17.60 | 16.87 | 17.49 | 00:00:00 | | 2009-07-23 | 14,581,000 | 18.62 | 20.25 | 18.30 | 19.76 | 00:00:00 | | 2009-07-24 | 6,552,100 | 19.56 | 20.03 | 19.21 | 19.74 | 00:00:00 | | 2009-07-27 | 4,964,200 | 19.70 | 19.78 | 19.12 | 19.55 | 00:00:00 | | 2009-07-28 | 4,486,700 | 19.40 | 19.50 | 18.99 | 19.29 | 00:00:00 | | 2009-07-29 | 4,954,800 | 19.06 | 19.77 | 18.63 | 19.22 | 00:00:00 | | 2009-07-30 | 5,137,900 | 19.48 | 20.05 | 19.48 | 19.72 | 00:00:00 | | 2009-07-31 | 4,706,800 | 19.57 | 20.10 | 19.43 | 19.75 | 00:00:00 | | 2009-08-03 | 5,814,300 | 20.29 | 20.78 | 19.91 | 20.42 | 00:00:00 | | 2009-08-04 | 7,307,500 | 20.49 | 21.39 | 20.45 | 20.61 | 00:00:00 | | 2009-08-05 | 6,400,200 | 20.63 | 20.99 | 19.83 | 19.97 | 00:00:00 | | 2009-08-06 | 4,752,300 | 20.06 | 20.27 | 19.45 | 19.61 | 00:00:00 | | 2009-08-07 | 4,575,900 | 20.00 | 20.23 | 19.65 | 19.92 | 00:00:00 | | 2009-08-10 | 4,615,500 | 20.00 | 20.05 | 19.29 | 19.42 | 00:00:00 | | 2009-08-11 | 8,369,800 | 19.38 | 19.42 | 18.84 | 18.89 | 00:00:00 | | 2009-08-12 | 7,950,900 | 18.89 | 19.30 | 18.85 | 19.13 | 00:00:00 | | 2009-08-13 | 3,380,500 | 19.27 | 19.61 | 19.01 | 19.58 | 00:00:00 | | 2009-08-14 | 3,246,100 | 19.51 | 19.59 | 18.94 | 19.06 | 00:00:00 | | 2009-08-17 | 4,174,100 | 18.86 | 18.92 | 18.20 | 18.25 | 00:00:00 | | 2009-08-18 | 5,384,600 | 18.93 | 19.39 | 18.80 | 19.17 | 00:00:00 | | 2009-08-19 | 3,709,200 | 19.08 | 19.38 | 18.78 | 19.26 | 00:00:00 | | 2009-08-20 | 5,756,900 | 19.10 | 20.04 | 19.10 | 19.97 | 00:00:00 | | 2009-08-21 | 5,101,900 | 20.19 | 20.99 | 20.03 | 20.79 | 00:00:00 | | 2009-08-24 | 4,005,500 | 20.76 | 21.12 | 20.26 | 20.50 | 00:00:00 | | 2009-08-25 | 3,173,000 | 20.75 | 20.98 | 20.39 | 20.67 | 00:00:00 | | 2009-08-26 | 4,921,400 | 20.80 | 21.29 | 20.44 | 21.23 | 00:00:00 | | 2009-08-27 | 4,034,300 | 21.15 | 21.39 | 20.81 | 21.23 | 00:00:00 | | 2009-08-28 | 3,078,300 | 21.13 | 21.99 | 20.93 | 21.08 | 00:00:00 | | 2009-08-31 | 5,296,700 | 20.83 | 20.97 | 20.22 | 20.92 | 00:00:00 | | 2009-09-01 | 6,694,900 | 20.88 | 21.27 | 19.67 | 19.69 | 00:00:00 | | 2009-09-02 | 7,584,500 | 19.56 | 20.25 | 19.39 | 20.07 | 00:00:00 | | 2009-09-03 | 3,749,200 | 20.35 | 20.63 | 20.00 | 20.58 | 00:00:00 | | 2009-09-04 | 2,908,400 | 20.44 | 21.19 | 20.44 | 20.99 | 00:00:00 | | 2009-09-08 | 3,713,400 | 21.26 | 21.53 | 20.99 | 21.28 | 00:00:00 | | 2009-09-09 | 5,945,500 | 21.30 | 22.19 | 21.27 | 22.01 | 00:00:00 | | 2009-09-10 | 5,645,000 | 22.18 | 22.84 | 21.78 | 22.57 | 00:00:00 | | 2009-09-11 | 3,257,400 | 22.59 | 23.05 | 22.31 | 22.63 | 00:00:00 | | 2009-09-14 | 2,724,200 | 22.36 | 23.08 | 22.29 | 23.05 | 00:00:00 | | 2009-09-15 | 6,373,800 | 23.11 | 23.30 | 22.58 | 22.76 | 00:00:00 | | 2009-09-16 | 4,956,800 | 22.82 | 23.18 | 22.39 | 22.62 | 00:00:00 | | 2009-09-17 | 4,535,100 | 22.60 | 23.00 | 22.08 | 22.26 | 00:00:00 | | 2009-09-18 | 4,218,400 | 22.45 | 22.50 | 21.75 | 21.83 | 00:00:00 | | 2009-09-21 | 4,768,600 | 21.55 | 22.04 | 21.20 | 21.47 | 00:00:00 | | 2009-09-22 | 3,042,100 | 21.62 | 22.06 | 21.43 | 21.65 | 00:00:00 | | 2009-09-23 | 2,993,300 | 21.67 | 21.96 | 21.23 | 21.25 | 00:00:00 | | 2009-09-24 | 3,647,400 | 21.30 | 21.50 | 20.80 | 21.00 | 00:00:00 | | 2009-09-25 | 3,149,200 | 20.92 | 21.27 | 20.73 | 20.86 | 00:00:00 | | 2009-09-28 | 2,290,100 | 20.95 | 21.49 | 20.72 | 21.34 | 00:00:00 | | 2009-09-29 | 1,888,900 | 21.46 | 21.77 | 21.23 | 21.40 | 00:00:00 | | 2009-09-30 | 3,897,200 | 21.67 | 21.85 | 20.66 | 21.48 | 00:00:00 | | 2009-10-01 | 4,800,400 | 21.43 | 21.45 | 20.16 | 20.22 | 00:00:00 | | 2009-10-02 | 4,539,400 | 19.83 | 20.19 | 19.61 | 19.94 | 00:00:00 | | 2009-10-05 | 4,329,600 | 19.93 | 20.68 | 19.87 | 20.58 | 00:00:00 | | 2009-10-06 | 3,550,500 | 20.68 | 20.97 | 20.30 | 20.79 | 00:00:00 | | 2009-10-07 | 2,254,000 | 20.68 | 21.03 | 20.61 | 20.69 | 00:00:00 | | 2009-10-08 | 4,017,300 | 20.90 | 21.67 | 20.73 | 21.27 | 00:00:00 | | 2009-10-09 | 3,766,700 | 21.29 | 21.63 | 21.05 | 21.52 | 00:00:00 | | 2009-10-12 | 2,109,600 | 21.55 | 21.88 | 21.33 | 21.45 | 00:00:00 | | 2009-10-13 | 2,515,400 | 21.37 | 21.86 | 21.32 | 21.60 | 00:00:00 | | 2009-10-14 | 3,386,300 | 21.84 | 22.42 | 21.84 | 22.22 | 00:00:00 | | 2009-10-15 | 2,088,700 | 22.02 | 22.02 | 21.60 | 21.98 | 00:00:00 | | 2009-10-16 | 2,875,400 | 21.69 | 21.90 | 21.22 | 21.71 | 00:00:00 | | 2009-10-19 | 1,771,400 | 21.72 | 21.94 | 21.37 | 21.71 | 00:00:00 | | 2009-10-20 | 3,099,900 | 21.75 | 21.75 | 20.84 | 21.06 | 00:00:00 | | 2009-10-21 | 4,724,100 | 20.98 | 22.04 | 20.98 | 21.54 | 00:00:00 | | 2009-10-22 | 3,925,900 | 21.58 | 21.74 | 20.89 | 21.40 | 00:00:00 | | 2009-10-23 | 3,189,900 | 21.55 | 21.59 | 20.77 | 20.82 | 00:00:00 | | 2009-10-26 | 3,581,300 | 20.88 | 21.60 | 20.36 | 20.53 | 00:00:00 | | 2009-10-27 | 9,989,600 | 20.31 | 20.31 | 18.79 | 19.16 | 00:00:00 | | 2009-10-28 | 8,843,800 | 19.06 | 19.16 | 17.83 | 18.10 | 00:00:00 | | 2009-10-29 | 4,325,800 | 18.22 | 18.88 | 18.20 | 18.64 | 00:00:00 | | 2009-10-30 | 6,142,100 | 18.51 | 19.24 | 17.69 | 17.84 | 00:00:00 | | 2009-11-02 | 6,483,200 | 17.89 | 18.82 | 17.55 | 18.45 | 00:00:00 | | 2009-11-03 | 4,898,600 | 18.23 | 18.71 | 18.03 | 18.52 | 00:00:00 | | 2009-11-04 | 6,302,500 | 18.78 | 19.46 | 18.56 | 18.60 | 00:00:00 | | 2009-11-05 | 6,862,100 | 18.91 | 19.16 | 18.22 | 18.56 | 00:00:00 | | 2009-11-06 | 9,009,100 | 19.25 | 20.60 | 19.19 | 20.18 | 00:00:00 | | 2009-11-09 | 4,689,200 | 20.41 | 20.88 | 20.28 | 20.51 | 00:00:00 | | 2009-11-10 | 2,861,200 | 20.47 | 20.61 | 20.07 | 20.44 | 00:00:00 | | 2009-11-11 | 3,463,300 | 20.75 | 20.90 | 20.28 | 20.59 | 00:00:00 | | 2009-11-12 | 2,958,700 | 20.62 | 20.87 | 19.96 | 20.06 | 00:00:00 | | 2009-11-13 | 4,991,000 | 20.22 | 20.71 | 20.13 | 20.62 | 00:00:00 | | 2009-11-16 | 3,116,300 | 20.72 | 21.00 | 20.64 | 20.78 | 00:00:00 | | 2009-11-17 | 3,726,800 | 20.80 | 21.05 | 20.43 | 20.49 | 00:00:00 | | 2009-11-18 | 4,446,200 | 20.42 | 20.60 | 19.87 | 20.03 | 00:00:00 | | 2009-11-19 | 5,797,500 | 19.74 | 19.78 | 19.26 | 19.57 | 00:00:00 | | 2009-11-20 | 5,928,800 | 19.48 | 19.75 | 19.01 | 19.44 | 00:00:00 | | 2009-11-23 | 3,071,700 | 19.70 | 19.86 | 19.45 | 19.54 | 00:00:00 | | 2009-11-24 | 2,215,600 | 19.49 | 19.73 | 19.10 | 19.45 | 00:00:00 | | 2009-11-25 | 1,885,200 | 19.40 | 19.96 | 19.40 | 19.91 | 00:00:00 | | 2009-11-27 | 1,357,800 | 19.28 | 19.60 | 18.89 | 19.41 | 00:00:00 | | 2009-11-30 | 6,697,300 | 19.32 | 19.50 | 18.46 | 18.89 | 00:00:00 | | 2009-12-01 | 3,423,700 | 19.04 | 19.28 | 18.85 | 18.92 | 00:00:00 | | 2009-12-02 | 4,146,900 | 18.93 | 19.20 | 18.82 | 18.97 | 00:00:00 | | 2009-12-03 | 3,760,800 | 19.06 | 19.13 | 18.30 | 18.37 | 00:00:00 | | 2009-12-04 | 6,130,600 | 18.58 | 18.75 | 17.68 | 18.44 | 00:00:00 | | 2009-12-07 | 4,705,500 | 18.38 | 18.44 | 17.89 | 17.97 | 00:00:00 | | 2009-12-08 | 5,443,400 | 17.91 | 18.33 | 17.53 | 18.25 | 00:00:00 | | 2009-12-09 | 2,679,700 | 18.32 | 18.35 | 17.80 | 18.20 | 00:00:00 | | 2009-12-10 | 3,710,500 | 18.28 | 18.69 | 18.15 | 18.23 | 00:00:00 | | 2009-12-11 | 2,530,800 | 18.41 | 18.57 | 18.18 | 18.52 | 00:00:00 | | 2009-12-14 | 2,871,800 | 18.65 | 18.95 | 18.38 | 18.88 | 00:00:00 | | 2009-12-15 | 3,039,400 | 18.69 | 19.05 | 18.49 | 18.85 | 00:00:00 | | 2009-12-16 | 3,091,600 | 18.84 | 19.17 | 18.84 | 19.11 | 00:00:00 | | 2009-12-17 | 2,588,400 | 18.91 | 19.20 | 18.78 | 19.02 | 00:00:00 | | 2009-12-18 | 4,365,000 | 19.14 | 19.45 | 19.07 | 19.37 | 00:00:00 | | 2009-12-21 | 2,200,200 | 19.43 | 19.57 | 19.24 | 19.30 | 00:00:00 | | 2009-12-22 | 2,264,700 | 19.47 | 19.50 | 19.02 | 19.12 | 00:00:00 | | 2009-12-23 | 1,823,800 | 19.15 | 19.35 | 19.04 | 19.21 | 00:00:00 | | 2009-12-24 | 522,700 | 19.18 | 19.28 | 19.00 | 19.07 | 00:00:00 | | 2009-12-28 | 2,197,300 | 19.07 | 19.20 | 18.86 | 18.99 | 00:00:00 | | 2009-12-29 | 1,164,500 | 18.99 | 19.15 | 18.90 | 19.04 | 00:00:00 | | 2009-12-30 | 1,256,300 | 18.94 | 19.10 | 18.77 | 18.87 | 00:00:00 | | 2009-12-31 | 1,270,600 | 18.90 | 19.01 | 18.77 | 18.77 | 00:00:00 | | 2010-01-04 | 5,816,700 | 19.04 | 19.69 | 18.63 | 19.68 | 00:00:00 | | 2010-01-05 | 5,938,700 | 19.63 | 20.09 | 18.93 | 19.19 | 00:00:00 | | 2010-01-06 | 4,197,800 | 19.24 | 19.33 | 18.69 | 18.86 | 00:00:00 | | 2010-01-07 | 3,101,100 | 18.87 | 19.48 | 18.79 | 19.37 | 00:00:00 | | 2010-01-08 | 1,738,300 | 19.24 | 19.49 | 19.13 | 19.24 | 00:00:00 | | 2010-01-11 | 3,928,500 | 19.42 | 19.95 | 19.34 | 19.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
