TR4DER - International Gam [IGT] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	3,928,500	19.42	19.95	19.34	19.79	00:00:00
2010-01-12	2,913,200	19.64	19.74	19.31	19.56	00:00:00
2010-01-13	2,995,400	19.78	19.78	19.20	19.63	00:00:00
2010-01-14	5,128,400	19.63	20.46	19.48	20.41	00:00:00
2010-01-15	6,257,600	20.49	20.90	19.89	20.29	00:00:00
2010-01-19	3,295,700	20.23	20.72	20.08	20.42	00:00:00
2010-01-20	4,665,600	20.19	20.35	19.67	20.31	00:00:00
2010-01-21	4,388,400	20.27	20.68	19.90	20.20	00:00:00
2010-01-22	9,866,400	21.42	21.94	20.44	20.64	00:00:00
2010-01-25	8,265,900	20.51	20.99	19.61	19.98	00:00:00
2010-01-26	3,596,000	19.80	20.19	19.67	19.94	00:00:00
2010-01-27	7,587,200	19.95	19.99	18.87	19.04	00:00:00
2010-01-28	4,670,500	19.16	19.34	18.60	18.83	00:00:00
2010-01-29	7,610,300	19.30	19.43	18.19	18.34	00:00:00
2010-02-01	4,785,500	18.47	19.14	18.41	18.83	00:00:00
2010-02-02	4,788,600	18.86	19.12	18.78	18.99	00:00:00
2010-02-03	3,802,800	18.93	19.10	18.63	18.75	00:00:00
2010-02-04	4,673,100	18.58	18.65	17.80	17.82	00:00:00
2010-02-05	6,626,400	17.82	18.08	16.75	17.49	00:00:00
2010-02-08	4,335,500	17.46	17.93	17.25	17.57	00:00:00
2010-02-09	5,206,100	17.81	18.07	17.60	17.62	00:00:00
2010-02-10	4,601,400	17.62	17.95	17.62	17.71	00:00:00
2010-02-11	4,969,900	17.73	18.48	17.58	18.31	00:00:00
2010-02-12	3,398,500	18.28	18.29	17.94	18.08	00:00:00
2010-02-16	2,047,900	18.28	18.60	18.25	18.53	00:00:00
2010-02-17	3,730,300	18.57	18.65	18.10	18.17	00:00:00
2010-02-18	3,963,800	18.12	18.12	17.58	17.76	00:00:00
2010-02-19	2,965,900	17.71	18.15	17.66	18.02	00:00:00
2010-02-22	3,080,200	18.21	18.27	17.80	17.98	00:00:00
2010-02-23	4,604,800	17.87	17.92	17.33	17.49	00:00:00
2010-02-24	3,135,500	17.60	17.75	17.29	17.57	00:00:00
2010-02-25	5,794,200	17.39	17.55	16.96	17.53	00:00:00
2010-02-26	3,442,900	17.51	17.63	17.14	17.55	00:00:00
2010-03-01	3,033,200	17.64	17.88	17.59	17.79	00:00:00
2010-03-02	6,404,900	17.84	17.95	17.31	17.42	00:00:00
2010-03-03	4,268,800	17.46	18.04	17.36	17.80	00:00:00
2010-03-04	9,865,100	17.71	17.75	16.72	17.17	00:00:00
2010-03-05	6,455,900	17.18	17.50	16.99	17.10	00:00:00
2010-03-08	5,178,900	17.35	17.43	17.00	17.28	00:00:00
2010-03-09	7,475,200	17.20	17.20	16.85	16.99	00:00:00
2010-03-10	4,251,100	16.97	17.08	16.75	16.87	00:00:00
2010-03-11	3,901,900	16.83	16.99	16.65	16.97	00:00:00
2010-03-12	4,256,700	16.98	17.18	16.88	17.00	00:00:00
2010-03-15	6,122,900	16.92	16.99	16.18	16.62	00:00:00
2010-03-16	3,990,700	16.65	16.95	16.42	16.91	00:00:00
2010-03-17	4,020,300	16.93	17.21	16.89	17.04	00:00:00
2010-03-18	3,075,200	16.99	17.09	16.85	16.91	00:00:00
2010-03-19	4,673,000	16.95	17.14	16.92	17.00	00:00:00
2010-03-22	6,697,900	16.82	17.91	16.66	17.86	00:00:00
2010-03-23	4,864,200	17.99	18.11	17.67	17.89	00:00:00
2010-03-24	5,304,500	17.80	18.24	17.74	17.80	00:00:00
2010-03-25	4,628,500	18.03	18.22	17.64	17.64	00:00:00
2010-03-26	2,644,900	17.70	17.94	17.56	17.76	00:00:00
2010-03-29	5,546,800	17.81	18.46	17.80	18.44	00:00:00
2010-03-30	4,196,500	18.43	18.59	18.25	18.39	00:00:00
2010-03-31	4,405,000	18.30	18.65	18.20	18.45	00:00:00
2010-04-01	3,853,100	18.61	18.92	18.51	18.58	00:00:00
2010-04-05	7,550,900	18.65	19.59	18.55	19.47	00:00:00
2010-04-06	7,197,400	19.25	19.88	19.17	19.70	00:00:00
2010-04-07	5,280,000	19.59	19.79	19.17	19.41	00:00:00
2010-04-08	6,416,400	19.31	20.14	19.06	19.98	00:00:00
2010-04-09	3,158,600	20.03	20.03	19.71	19.89	00:00:00
2010-04-12	3,948,500	19.89	19.96	19.60	19.73	00:00:00
2010-04-13	5,012,000	19.73	19.81	19.38	19.54	00:00:00
2010-04-14	6,786,100	19.54	19.82	19.31	19.50	00:00:00
2010-04-15	7,591,800	19.40	19.90	19.25	19.58	00:00:00
2010-04-16	5,399,300	19.52	19.80	18.83	19.12	00:00:00
2010-04-19	5,084,300	19.06	19.40	18.46	18.88	00:00:00
2010-04-20	8,039,800	19.07	19.32	18.77	19.30	00:00:00
2010-04-21	6,537,000	19.32	19.46	19.21	19.45	00:00:00
2010-04-22	8,689,900	19.43	19.90	19.14	19.60	00:00:00
2010-04-23	13,641,800	20.00	21.64	19.98	21.18	00:00:00
2010-04-26	7,394,100	21.12	21.42	20.76	20.95	00:00:00
2010-04-27	6,802,600	21.24	21.27	20.51	20.56	00:00:00
2010-04-28	6,544,000	20.66	20.83	20.37	20.73	00:00:00
2010-04-29	6,780,500	20.97	21.86	20.90	21.49	00:00:00
2010-04-30	4,848,000	21.53	21.67	21.01	21.08	00:00:00
2010-05-03	3,285,400	21.15	21.85	21.15	21.72	00:00:00
2010-05-04	3,794,200	21.31	21.35	20.53	20.72	00:00:00
2010-05-05	3,689,600	20.50	21.23	20.25	20.77	00:00:00
2010-05-06	7,271,000	20.60	21.01	18.83	20.33	00:00:00
2010-05-07	7,848,200	20.20	20.52	19.58	19.97	00:00:00
2010-05-10	5,515,700	20.95	21.25	20.40	21.18	00:00:00
2010-05-11	3,180,400	20.89	21.44	20.86	21.09	00:00:00
2010-05-12	2,959,600	21.15	21.44	21.15	21.36	00:00:00
2010-05-13	4,914,100	21.37	21.62	21.09	21.09	00:00:00
2010-05-14	7,431,400	21.08	21.45	20.69	20.98	00:00:00
2010-05-17	3,878,200	21.07	21.24	20.23	20.81	00:00:00
2010-05-18	5,574,700	21.00	21.35	20.58	20.67	00:00:00
2010-05-19	4,858,400	20.49	21.09	20.22	20.40	00:00:00
2010-05-20	6,378,000	19.82	19.91	19.04	19.17	00:00:00
2010-05-21	6,607,000	18.78	19.53	18.62	19.31	00:00:00
2010-05-24	4,283,400	19.31	19.65	18.95	18.97	00:00:00
2010-05-25	6,358,900	18.37	18.85	18.26	18.77	00:00:00
2010-05-26	4,824,400	18.93	19.44	18.61	18.74	00:00:00
2010-05-27	5,053,000	19.26	20.00	19.25	19.96	00:00:00
2010-05-28	4,508,300	19.98	20.25	19.41	19.57	00:00:00
2010-06-01	4,044,500	19.34	19.63	19.06	19.12	00:00:00
2010-06-02	3,090,300	19.26	19.34	19.00	19.30	00:00:00
2010-06-03	3,487,400	19.42	19.94	19.32	19.87	00:00:00
2010-06-04	4,069,000	19.38	19.79	18.96	19.02	00:00:00
2010-06-07	4,172,400	19.03	19.31	18.62	18.67	00:00:00
2010-06-08	6,068,100	18.68	18.87	18.16	18.64	00:00:00
2010-06-09	4,687,400	18.79	19.02	18.22	18.32	00:00:00
2010-06-10	4,468,500	18.63	19.18	18.57	19.14	00:00:00
2010-06-11	2,578,600	18.74	19.25	18.74	19.22	00:00:00
2010-06-14	2,748,900	19.38	19.70	19.18	19.23	00:00:00
2010-06-15	2,369,100	19.47	19.62	19.31	19.59	00:00:00
2010-06-16	7,862,800	18.76	18.94	18.37	18.54	00:00:00
2010-06-17	4,574,600	18.53	18.76	18.28	18.52	00:00:00
2010-06-18	5,006,400	18.63	18.75	18.09	18.35	00:00:00
2010-06-21	4,021,100	18.62	18.82	17.98	18.11	00:00:00
2010-06-22	4,137,700	18.08	18.25	17.62	17.68	00:00:00
2010-06-23	4,634,300	17.66	17.74	17.35	17.46	00:00:00
2010-06-24	4,632,600	17.38	17.44	16.75	16.76	00:00:00
2010-06-25	6,083,400	16.80	17.27	16.60	17.09	00:00:00
2010-06-28	3,241,500	17.03	17.19	16.68	16.69	00:00:00
2010-06-29	5,471,800	16.41	16.50	16.01	16.13	00:00:00
2010-06-30	6,534,300	16.02	16.42	15.63	15.70	00:00:00
2010-07-01	5,557,800	15.62	16.05	15.46	15.97	00:00:00
2010-07-02	5,533,400	16.09	16.11	15.21	15.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>