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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	5,533,400	16.09	16.11	15.21	15.45	00:00:00
2010-07-06	3,965,600	15.76	15.89	15.32	15.45	00:00:00
2010-07-07	5,218,300	15.43	16.07	15.38	16.04	00:00:00
2010-07-08	2,941,600	16.23	16.26	15.75	15.94	00:00:00
2010-07-09	5,517,600	15.89	16.08	15.77	15.86	00:00:00
2010-07-12	4,124,600	15.71	15.95	15.42	15.55	00:00:00
2010-07-13	4,635,800	15.67	16.32	15.67	16.15	00:00:00
2010-07-14	2,776,100	16.11	16.33	15.99	16.29	00:00:00
2010-07-15	6,958,100	16.23	16.23	15.63	15.76	00:00:00
2010-07-16	6,923,000	15.65	15.77	14.93	14.97	00:00:00
2010-07-19	4,489,800	15.00	15.35	14.97	15.19	00:00:00
2010-07-20	4,259,600	14.92	15.30	14.78	15.29	00:00:00
2010-07-21	5,321,200	15.39	15.42	15.03	15.12	00:00:00
2010-07-22	4,079,200	15.34	15.84	15.30	15.69	00:00:00
2010-07-23	4,118,000	15.69	15.98	15.43	15.96	00:00:00
2010-07-26	6,774,400	16.35	16.80	16.22	16.74	00:00:00
2010-07-27	5,358,100	16.78	16.90	16.51	16.70	00:00:00
2010-07-28	14,533,500	16.14	16.35	14.90	15.02	00:00:00
2010-07-29	6,908,800	15.05	15.19	14.65	14.98	00:00:00
2010-07-30	5,323,200	14.75	15.32	14.68	15.24	00:00:00
2010-08-02	4,275,100	15.51	15.83	15.30	15.71	00:00:00
2010-08-03	4,776,800	15.57	15.69	15.38	15.61	00:00:00
2010-08-04	4,709,800	15.55	15.68	15.39	15.65	00:00:00
2010-08-05	4,437,500	15.67	15.81	15.52	15.59	00:00:00
2010-08-06	3,285,700	15.43	15.63	15.22	15.50	00:00:00
2010-08-09	2,354,500	15.57	15.81	15.50	15.75	00:00:00
2010-08-10	2,777,600	15.54	15.71	15.46	15.58	00:00:00
2010-08-11	5,623,900	15.24	15.46	15.21	15.35	00:00:00
2010-08-12	5,533,900	15.00	15.31	14.81	15.26	00:00:00
2010-08-13	3,647,900	15.15	15.50	15.14	15.22	00:00:00
2010-08-16	2,907,200	15.08	15.28	15.02	15.22	00:00:00
2010-08-17	2,507,800	15.37	15.77	15.29	15.63	00:00:00
2010-08-18	3,023,700	15.63	15.81	15.38	15.67	00:00:00
2010-08-19	4,113,600	15.49	15.59	15.15	15.36	00:00:00
2010-08-20	3,831,200	15.22	15.36	15.17	15.33	00:00:00
2010-08-23	3,383,500	15.37	15.50	15.24	15.29	00:00:00
2010-08-24	4,443,300	15.08	15.20	14.84	14.85	00:00:00
2010-08-25	3,083,800	14.76	15.02	14.63	14.95	00:00:00
2010-08-26	3,885,900	14.94	15.17	14.88	15.07	00:00:00
2010-08-27	3,698,200	15.19	15.25	14.85	15.21	00:00:00
2010-08-30	2,616,200	15.22	15.39	14.83	14.83	00:00:00
2010-08-31	2,961,800	14.77	15.03	14.52	14.60	00:00:00
2010-09-01	2,752,900	14.80	15.17	14.74	15.10	00:00:00
2010-09-02	2,126,400	15.03	15.41	14.90	15.37	00:00:00
2010-09-03	1,950,700	15.60	15.67	15.28	15.60	00:00:00
2010-09-07	1,733,900	15.47	15.59	15.09	15.12	00:00:00
2010-09-08	2,469,500	15.15	15.39	15.11	15.14	00:00:00
2010-09-09	3,107,400	15.31	15.62	15.28	15.48	00:00:00
2010-09-10	1,416,500	15.55	15.65	15.36	15.53	00:00:00
2010-09-13	2,143,300	15.70	15.80	15.60	15.74	00:00:00
2010-09-14	2,052,700	15.72	15.75	15.52	15.56	00:00:00
2010-09-15	3,444,400	15.41	15.57	15.25	15.30	00:00:00
2010-09-16	2,518,400	15.22	15.39	15.08	15.10	00:00:00
2010-09-17	7,485,400	14.91	15.07	14.70	15.05	00:00:00
2010-09-20	4,133,200	15.09	15.29	14.93	15.25	00:00:00
2010-09-21	4,506,500	15.27	15.31	14.87	14.97	00:00:00
2010-09-22	3,344,200	14.92	14.96	14.47	14.49	00:00:00
2010-09-23	3,668,800	14.34	14.46	14.14	14.18	00:00:00
2010-09-24	9,045,000	14.44	14.51	13.78	13.82	00:00:00
2010-09-27	6,087,600	13.79	14.26	13.65	14.23	00:00:00
2010-09-28	3,938,400	14.24	14.42	13.98	14.40	00:00:00
2010-09-29	3,471,500	14.34	14.50	14.18	14.37	00:00:00
2010-09-30	4,099,500	14.48	14.71	14.30	14.45	00:00:00
2010-10-01	4,046,800	14.56	14.66	14.27	14.31	00:00:00
2010-10-04	3,157,100	14.31	14.50	14.00	14.01	00:00:00
2010-10-05	4,441,600	14.26	14.36	14.11	14.24	00:00:00
2010-10-06	3,096,500	14.21	14.28	14.12	14.21	00:00:00
2010-10-07	4,768,600	14.29	14.31	14.17	14.22	00:00:00
2010-10-08	5,964,100	14.24	14.73	14.09	14.69	00:00:00
2010-10-11	5,357,300	14.76	15.09	14.71	15.02	00:00:00
2010-10-12	3,461,400	14.90	14.97	14.64	14.84	00:00:00
2010-10-13	4,304,500	14.87	15.32	14.65	15.04	00:00:00
2010-10-14	3,810,400	14.97	15.00	14.64	14.73	00:00:00
2010-10-15	4,573,000	14.87	14.92	14.45	14.54	00:00:00
2010-10-18	2,336,600	14.60	14.67	14.41	14.44	00:00:00
2010-10-19	2,741,900	14.25	14.45	14.10	14.24	00:00:00
2010-10-20	2,808,100	14.26	14.51	14.25	14.36	00:00:00
2010-10-21	2,587,100	14.43	14.52	14.17	14.39	00:00:00
2010-10-22	4,067,100	14.44	14.81	14.28	14.81	00:00:00
2010-10-25	4,561,300	14.96	15.30	14.90	15.13	00:00:00
2010-10-26	3,794,800	15.08	15.52	15.01	15.31	00:00:00
2010-10-27	3,264,700	15.16	15.18	14.88	15.10	00:00:00
2010-10-28	6,272,500	14.93	15.73	14.93	15.67	00:00:00
2010-10-29	2,290,900	15.62	15.62	15.37	15.59	00:00:00
2010-11-01	2,633,600	15.70	15.79	15.45	15.49	00:00:00
2010-11-02	6,013,500	15.67	16.30	15.67	16.16	00:00:00
2010-11-03	3,743,600	16.16	16.55	16.08	16.44	00:00:00
2010-11-04	5,025,000	16.56	16.77	16.32	16.38	00:00:00
2010-11-05	2,931,700	16.35	16.55	16.35	16.55	00:00:00
2010-11-08	4,417,100	16.39	16.51	16.27	16.35	00:00:00
2010-11-09	3,734,100	16.48	16.48	16.19	16.32	00:00:00
2010-11-10	10,084,200	15.91	16.30	15.50	16.26	00:00:00
2010-11-11	5,954,600	16.02	16.31	15.97	16.24	00:00:00
2010-11-12	6,003,600	16.09	16.39	16.07	16.30	00:00:00
2010-11-15	3,397,900	16.34	16.55	16.26	16.30	00:00:00
2010-11-16	4,071,800	16.20	16.37	15.76	15.88	00:00:00
2010-11-17	3,142,100	15.92	16.01	15.69	15.69	00:00:00
2010-11-18	2,698,600	15.90	16.11	15.87	15.93	00:00:00
2010-11-19	2,218,700	15.92	16.06	15.81	15.95	00:00:00
2010-11-22	3,145,600	15.85	16.02	15.79	15.90	00:00:00
2010-11-23	3,135,700	15.71	15.74	15.40	15.50	00:00:00
2010-11-24	1,888,700	15.56	15.80	15.56	15.65	00:00:00
2010-11-26	1,029,200	15.51	15.59	15.45	15.46	00:00:00
2010-11-29	2,385,700	15.36	15.61	15.20	15.54	00:00:00
2010-11-30	5,982,700	15.59	15.80	15.45	15.48	00:00:00
2010-12-01	3,696,400	15.70	15.97	15.60	15.61	00:00:00
2010-12-02	4,643,200	15.57	15.64	15.46	15.56	00:00:00
2010-12-03	5,970,600	15.45	16.40	15.38	16.33	00:00:00
2010-12-06	9,321,400	16.32	17.28	16.32	17.12	00:00:00
2010-12-07	5,274,400	17.29	17.61	17.06	17.13	00:00:00
2010-12-08	5,115,300	17.06	17.27	16.59	16.65	00:00:00
2010-12-09	4,062,300	16.60	17.05	16.52	16.88	00:00:00
2010-12-10	2,827,900	16.88	16.93	16.51	16.87	00:00:00
2010-12-13	2,565,700	16.93	16.97	16.45	16.47	00:00:00
2010-12-14	5,562,700	16.65	17.10	16.60	16.69	00:00:00
2010-12-15	4,107,800	16.69	16.81	16.36	16.46	00:00:00
2010-12-16	3,930,400	16.52	16.73	16.34	16.35	00:00:00
2010-12-17	4,022,100	16.35	16.95	16.34	16.90	00:00:00
2010-12-20	3,691,800	16.88	17.33	16.87	17.32	00:00:00
2010-12-21	3,112,800	17.36	17.50	17.30	17.40	00:00:00
2010-12-22	2,625,600	17.41	17.45	17.20	17.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>