|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,625,600 | 17.41 | 17.45 | 17.20 | 17.32 | 00:00:00 | | 2010-12-23 | 2,399,600 | 17.29 | 17.54 | 17.18 | 17.46 | 00:00:00 | | 2010-12-27 | 2,567,400 | 17.36 | 17.54 | 17.21 | 17.45 | 00:00:00 | | 2010-12-28 | 2,268,500 | 17.48 | 17.50 | 17.25 | 17.44 | 00:00:00 | | 2010-12-29 | 2,489,800 | 17.49 | 17.60 | 17.35 | 17.55 | 00:00:00 | | 2010-12-30 | 2,229,700 | 17.51 | 17.62 | 17.44 | 17.50 | 00:00:00 | | 2010-12-31 | 2,632,300 | 17.47 | 17.82 | 17.40 | 17.69 | 00:00:00 | | 2011-01-03 | 4,912,300 | 17.75 | 18.12 | 17.75 | 17.99 | 00:00:00 | | 2011-01-04 | 3,512,600 | 18.00 | 18.01 | 17.81 | 17.96 | 00:00:00 | | 2011-01-05 | 4,924,700 | 17.86 | 18.66 | 17.85 | 18.61 | 00:00:00 | | 2011-01-06 | 6,127,200 | 18.58 | 19.07 | 18.55 | 18.78 | 00:00:00 | | 2011-01-07 | 5,143,500 | 18.60 | 18.69 | 18.14 | 18.42 | 00:00:00 | | 2011-01-10 | 3,519,300 | 18.43 | 18.58 | 18.23 | 18.49 | 00:00:00 | | 2011-01-11 | 3,230,600 | 18.61 | 18.70 | 18.42 | 18.53 | 00:00:00 | | 2011-01-12 | 5,085,800 | 18.61 | 18.91 | 18.29 | 18.80 | 00:00:00 | | 2011-01-13 | 6,396,000 | 18.75 | 19.05 | 18.75 | 18.88 | 00:00:00 | | 2011-01-14 | 4,257,000 | 18.82 | 19.11 | 18.72 | 18.80 | 00:00:00 | | 2011-01-18 | 4,120,900 | 18.77 | 18.91 | 18.52 | 18.75 | 00:00:00 | | 2011-01-19 | 3,386,600 | 18.75 | 18.85 | 18.33 | 18.40 | 00:00:00 | | 2011-01-20 | 5,045,600 | 18.35 | 18.59 | 18.00 | 18.32 | 00:00:00 | | 2011-01-21 | 8,474,500 | 18.01 | 18.76 | 17.93 | 18.28 | 00:00:00 | | 2011-01-24 | 3,372,900 | 18.33 | 18.58 | 18.30 | 18.34 | 00:00:00 | | 2011-01-25 | 3,309,000 | 18.27 | 18.43 | 17.84 | 18.09 | 00:00:00 | | 2011-01-26 | 10,303,700 | 18.35 | 18.50 | 17.33 | 17.49 | 00:00:00 | | 2011-01-27 | 6,095,100 | 17.58 | 17.88 | 17.26 | 17.47 | 00:00:00 | | 2011-01-28 | 5,235,300 | 17.50 | 17.72 | 17.21 | 17.37 | 00:00:00 | | 2011-01-31 | 4,402,100 | 17.37 | 17.46 | 17.17 | 17.17 | 00:00:00 | | 2011-02-01 | 3,911,900 | 17.31 | 17.57 | 17.15 | 17.54 | 00:00:00 | | 2011-02-02 | 3,565,100 | 17.48 | 17.65 | 17.20 | 17.21 | 00:00:00 | | 2011-02-03 | 4,108,600 | 17.16 | 17.58 | 17.11 | 17.50 | 00:00:00 | | 2011-02-04 | 2,776,500 | 17.48 | 17.51 | 17.17 | 17.51 | 00:00:00 | | 2011-02-07 | 2,819,500 | 17.47 | 17.69 | 17.39 | 17.59 | 00:00:00 | | 2011-02-08 | 2,227,300 | 17.60 | 17.82 | 17.59 | 17.75 | 00:00:00 | | 2011-02-09 | 2,244,400 | 17.68 | 17.90 | 17.58 | 17.81 | 00:00:00 | | 2011-02-10 | 3,090,900 | 17.68 | 17.94 | 17.56 | 17.80 | 00:00:00 | | 2011-02-11 | 3,395,000 | 17.70 | 17.73 | 17.52 | 17.52 | 00:00:00 | | 2011-02-14 | 2,988,100 | 17.52 | 17.53 | 17.21 | 17.26 | 00:00:00 | | 2011-02-15 | 3,871,200 | 17.22 | 17.27 | 16.99 | 17.13 | 00:00:00 | | 2011-02-16 | 2,498,400 | 17.22 | 17.32 | 17.07 | 17.11 | 00:00:00 | | 2011-02-17 | 3,282,500 | 17.06 | 17.12 | 16.97 | 16.98 | 00:00:00 | | 2011-02-18 | 2,690,400 | 17.02 | 17.05 | 16.88 | 16.93 | 00:00:00 | | 2011-02-22 | 2,817,800 | 16.77 | 16.85 | 16.34 | 16.38 | 00:00:00 | | 2011-02-23 | 4,891,700 | 16.38 | 16.39 | 15.84 | 16.26 | 00:00:00 | | 2011-02-24 | 4,594,700 | 16.22 | 16.28 | 15.90 | 15.90 | 00:00:00 | | 2011-02-25 | 4,615,400 | 16.00 | 16.27 | 15.88 | 16.26 | 00:00:00 | | 2011-02-28 | 5,345,400 | 16.31 | 16.57 | 16.13 | 16.46 | 00:00:00 | | 2011-03-01 | 4,052,200 | 16.52 | 16.67 | 16.13 | 16.17 | 00:00:00 | | 2011-03-02 | 3,488,200 | 16.20 | 16.46 | 16.00 | 16.40 | 00:00:00 | | 2011-03-03 | 4,438,600 | 16.54 | 16.99 | 16.50 | 16.93 | 00:00:00 | | 2011-03-04 | 4,042,800 | 16.87 | 16.88 | 16.54 | 16.69 | 00:00:00 | | 2011-03-07 | 5,075,100 | 16.71 | 16.71 | 16.05 | 16.23 | 00:00:00 | | 2011-03-08 | 4,351,000 | 16.24 | 16.72 | 16.11 | 16.71 | 00:00:00 | | 2011-03-09 | 2,665,900 | 16.64 | 16.77 | 16.44 | 16.53 | 00:00:00 | | 2011-03-10 | 2,922,900 | 16.34 | 16.38 | 16.04 | 16.04 | 00:00:00 | | 2011-03-11 | 3,610,500 | 15.98 | 16.12 | 15.88 | 16.01 | 00:00:00 | | 2011-03-14 | 5,169,500 | 15.87 | 15.97 | 15.57 | 15.78 | 00:00:00 | | 2011-03-15 | 4,453,000 | 15.34 | 15.81 | 15.28 | 15.61 | 00:00:00 | | 2011-03-16 | 5,374,300 | 15.53 | 15.55 | 15.13 | 15.27 | 00:00:00 | | 2011-03-17 | 5,350,700 | 15.48 | 15.64 | 15.40 | 15.58 | 00:00:00 | | 2011-03-18 | 5,620,500 | 15.91 | 15.99 | 15.74 | 15.92 | 00:00:00 | | 2011-03-21 | 4,681,300 | 16.11 | 16.50 | 15.95 | 16.26 | 00:00:00 | | 2011-03-22 | 2,668,800 | 16.24 | 16.32 | 15.97 | 15.97 | 00:00:00 | | 2011-03-23 | 2,931,700 | 15.90 | 15.93 | 15.65 | 15.69 | 00:00:00 | | 2011-03-24 | 5,170,900 | 15.77 | 16.50 | 15.77 | 16.48 | 00:00:00 | | 2011-03-25 | 3,396,800 | 16.47 | 16.67 | 16.41 | 16.50 | 00:00:00 | | 2011-03-28 | 2,870,700 | 16.57 | 16.73 | 16.14 | 16.14 | 00:00:00 | | 2011-03-29 | 2,280,000 | 16.09 | 16.22 | 15.85 | 16.21 | 00:00:00 | | 2011-03-30 | 1,691,100 | 16.30 | 16.51 | 16.26 | 16.49 | 00:00:00 | | 2011-03-31 | 2,612,100 | 16.41 | 16.52 | 16.22 | 16.23 | 00:00:00 | | 2011-04-01 | 2,555,900 | 16.39 | 16.48 | 16.22 | 16.31 | 00:00:00 | | 2011-04-04 | 1,681,200 | 16.32 | 16.51 | 16.32 | 16.49 | 00:00:00 | | 2011-04-05 | 3,166,800 | 16.38 | 16.59 | 16.33 | 16.40 | 00:00:00 | | 2011-04-06 | 4,555,700 | 16.47 | 17.00 | 16.47 | 16.98 | 00:00:00 | | 2011-04-07 | 4,079,000 | 16.91 | 16.94 | 16.40 | 16.40 | 00:00:00 | | 2011-04-08 | 6,069,900 | 16.41 | 16.56 | 16.00 | 16.05 | 00:00:00 | | 2011-04-11 | 2,350,000 | 16.08 | 16.20 | 15.82 | 15.89 | 00:00:00 | | 2011-04-12 | 13,393,700 | 15.40 | 15.51 | 14.86 | 15.38 | 00:00:00 | | 2011-04-13 | 8,524,300 | 15.50 | 16.14 | 15.48 | 15.78 | 00:00:00 | | 2011-04-14 | 3,116,900 | 15.63 | 15.70 | 15.36 | 15.57 | 00:00:00 | | 2011-04-15 | 3,721,000 | 15.56 | 15.92 | 15.56 | 15.77 | 00:00:00 | | 2011-04-18 | 5,911,400 | 15.56 | 15.96 | 15.50 | 15.87 | 00:00:00 | | 2011-04-19 | 3,395,200 | 15.91 | 15.91 | 15.73 | 15.79 | 00:00:00 | | 2011-04-20 | 3,356,300 | 16.07 | 16.15 | 15.96 | 16.01 | 00:00:00 | | 2011-04-21 | 4,038,500 | 16.15 | 16.39 | 15.90 | 16.33 | 00:00:00 | | 2011-04-25 | 12,900,200 | 17.81 | 18.41 | 17.06 | 17.84 | 00:00:00 | | 2011-04-26 | 5,526,600 | 17.84 | 17.95 | 17.58 | 17.62 | 00:00:00 | | 2011-04-27 | 2,835,300 | 17.63 | 17.77 | 17.49 | 17.71 | 00:00:00 | | 2011-04-28 | 2,405,800 | 17.69 | 17.88 | 17.46 | 17.55 | 00:00:00 | | 2011-04-29 | 2,500,000 | 17.60 | 17.81 | 17.56 | 17.69 | 00:00:00 | | 2011-05-02 | 2,829,900 | 17.78 | 17.90 | 17.46 | 17.47 | 00:00:00 | | 2011-05-03 | 3,168,600 | 17.41 | 17.52 | 17.20 | 17.36 | 00:00:00 | | 2011-05-04 | 4,803,000 | 17.35 | 17.65 | 17.23 | 17.53 | 00:00:00 | | 2011-05-05 | 3,720,400 | 17.46 | 17.89 | 17.36 | 17.73 | 00:00:00 | | 2011-05-06 | 4,632,600 | 17.91 | 17.97 | 17.67 | 17.70 | 00:00:00 | | 2011-05-09 | 3,957,500 | 17.68 | 18.09 | 17.68 | 18.02 | 00:00:00 | | 2011-05-10 | 3,213,400 | 18.04 | 18.45 | 18.03 | 18.38 | 00:00:00 | | 2011-05-11 | 3,749,500 | 18.38 | 18.63 | 18.28 | 18.44 | 00:00:00 | | 2011-05-12 | 2,400,000 | 18.37 | 18.54 | 18.25 | 18.54 | 00:00:00 | | 2011-05-13 | 1,996,700 | 18.55 | 18.58 | 18.31 | 18.34 | 00:00:00 | | 2011-05-16 | 3,209,500 | 18.29 | 18.43 | 17.79 | 17.87 | 00:00:00 | | 2011-05-17 | 3,077,400 | 17.85 | 18.04 | 17.55 | 17.90 | 00:00:00 | | 2011-05-18 | 2,438,300 | 17.95 | 18.25 | 17.87 | 17.95 | 00:00:00 | | 2011-05-19 | 1,840,200 | 18.04 | 18.14 | 17.85 | 17.93 | 00:00:00 | | 2011-05-20 | 3,298,700 | 17.90 | 18.03 | 17.67 | 17.82 | 00:00:00 | | 2011-05-23 | 2,587,300 | 17.60 | 17.83 | 17.57 | 17.61 | 00:00:00 | | 2011-05-24 | 3,244,100 | 17.64 | 17.71 | 17.45 | 17.45 | 00:00:00 | | 2011-05-25 | 3,543,200 | 17.37 | 17.59 | 17.33 | 17.33 | 00:00:00 | | 2011-05-26 | 2,596,000 | 17.30 | 17.43 | 17.14 | 17.28 | 00:00:00 | | 2011-05-27 | 1,727,600 | 17.37 | 17.44 | 17.19 | 17.20 | 00:00:00 | | 2011-05-31 | 4,080,100 | 17.38 | 17.49 | 17.17 | 17.24 | 00:00:00 | | 2011-06-01 | 3,921,800 | 17.24 | 17.46 | 17.05 | 17.05 | 00:00:00 | | 2011-06-02 | 2,793,600 | 17.07 | 17.26 | 16.96 | 17.00 | 00:00:00 | | 2011-06-03 | 4,236,900 | 16.80 | 16.94 | 16.53 | 16.57 | 00:00:00 | | 2011-06-06 | 3,063,500 | 16.51 | 16.80 | 16.26 | 16.27 | 00:00:00 | | 2011-06-07 | 4,198,600 | 16.30 | 16.35 | 15.93 | 16.10 | 00:00:00 | | 2011-06-08 | 5,889,100 | 16.20 | 16.22 | 15.89 | 15.97 | 00:00:00 | | 2011-06-09 | 6,595,800 | 16.06 | 16.09 | 15.86 | 16.01 | 00:00:00 | | 2011-06-10 | 4,575,400 | 15.93 | 16.00 | 15.70 | 15.87 | 00:00:00 | | 2011-06-13 | 3,443,900 | 15.88 | 16.18 | 15.86 | 16.03 | 00:00:00 | | 2011-06-14 | 3,762,700 | 16.24 | 16.62 | 16.06 | 16.62 | 00:00:00 | | 2011-06-15 | 3,876,500 | 16.43 | 16.69 | 16.36 | 16.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
