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
2011-06-15	3,876,500	16.43	16.69	16.36	16.42	00:00:00
2011-06-16	4,334,500	16.38	16.60	16.20	16.29	00:00:00
2011-06-17	3,216,400	16.44	16.60	16.28	16.34	00:00:00
2011-06-20	2,433,500	16.24	16.65	16.24	16.56	00:00:00
2011-06-21	2,419,300	16.64	16.99	16.56	16.98	00:00:00
2011-06-22	2,522,500	16.84	17.15	16.74	16.79	00:00:00
2011-06-23	3,468,100	16.59	16.98	16.50	16.96	00:00:00
2011-06-24	4,110,400	16.92	17.04	16.64	16.73	00:00:00
2011-06-27	3,514,300	16.74	17.12	16.55	17.12	00:00:00
2011-06-28	4,428,500	17.16	17.54	17.12	17.51	00:00:00
2011-06-29	3,307,200	17.63	17.71	17.31	17.45	00:00:00
2011-06-30	2,415,200	17.54	17.72	17.47	17.58	00:00:00
2011-07-01	2,147,100	17.67	18.02	17.58	17.99	00:00:00
2011-07-05	3,358,800	17.94	18.01	17.60	17.66	00:00:00
2011-07-06	5,060,900	17.65	18.06	17.54	17.92	00:00:00
2011-07-07	3,363,100	18.10	18.23	17.91	18.14	00:00:00
2011-07-08	4,470,900	17.91	18.30	17.75	18.27	00:00:00
2011-07-11	10,480,400	18.01	18.92	17.48	17.55	00:00:00
2011-07-12	6,047,000	18.00	18.29	17.73	18.13	00:00:00
2011-07-13	4,737,200	18.26	18.50	18.19	18.31	00:00:00
2011-07-14	3,797,500	18.38	18.52	18.06	18.07	00:00:00
2011-07-15	2,540,900	18.22	18.27	17.84	18.01	00:00:00
2011-07-18	3,281,000	17.90	17.93	17.51	17.74	00:00:00
2011-07-19	3,296,200	17.90	18.14	17.89	18.07	00:00:00
2011-07-20	3,666,800	18.16	18.25	17.88	18.19	00:00:00
2011-07-21	2,952,600	18.30	18.60	18.27	18.35	00:00:00
2011-07-22	2,357,800	18.39	18.42	18.22	18.25	00:00:00
2011-07-25	2,917,500	18.05	18.54	17.98	18.41	00:00:00
2011-07-26	4,650,200	18.30	18.38	18.00	18.09	00:00:00
2011-07-27	9,020,600	18.50	19.05	18.12	18.80	00:00:00
2011-07-28	6,194,400	18.84	19.15	18.76	18.95	00:00:00
2011-07-29	5,417,800	18.74	19.07	18.52	18.59	00:00:00
2011-08-01	3,010,700	18.84	18.97	18.24	18.54	00:00:00
2011-08-02	5,555,400	18.35	18.35	17.60	17.65	00:00:00
2011-08-03	6,410,400	17.65	17.85	17.20	17.62	00:00:00
2011-08-04	7,369,000	17.43	17.53	16.30	16.33	00:00:00
2011-08-05	7,285,200	16.63	16.65	15.47	16.19	00:00:00
2011-08-08	12,631,800	15.70	15.78	13.86	13.98	00:00:00
2011-08-09	6,894,900	14.16	15.00	13.85	14.99	00:00:00
2011-08-10	9,355,800	14.70	15.37	14.65	14.70	00:00:00
2011-08-11	6,022,300	14.82	15.90	14.70	15.65	00:00:00
2011-08-12	5,790,600	15.74	15.78	15.32	15.51	00:00:00
2011-08-15	3,773,200	15.63	15.94	15.54	15.94	00:00:00
2011-08-16	3,021,600	15.75	15.92	15.52	15.80	00:00:00
2011-08-17	2,904,300	15.86	15.92	15.47	15.62	00:00:00
2011-08-18	8,464,900	15.17	15.17	14.08	14.11	00:00:00
2011-08-19	5,423,800	13.90	14.42	13.90	13.99	00:00:00
2011-08-22	3,161,800	14.38	14.45	13.87	13.90	00:00:00
2011-08-23	4,587,700	13.97	14.44	13.93	14.41	00:00:00
2011-08-24	6,062,100	14.42	14.84	14.29	14.48	00:00:00
2011-08-25	3,287,800	14.60	14.62	14.07	14.13	00:00:00
2011-08-26	2,912,700	14.08	14.74	13.81	14.68	00:00:00
2011-08-29	2,456,000	14.89	15.42	14.83	15.42	00:00:00
2011-08-30	5,062,800	15.28	15.67	15.16	15.59	00:00:00
2011-08-31	3,375,800	15.72	15.78	15.12	15.26	00:00:00
2011-09-01	3,143,400	15.26	15.59	15.07	15.17	00:00:00
2011-09-02	2,229,700	14.84	14.91	14.54	14.55	00:00:00
2011-09-06	3,218,300	13.92	14.37	13.89	14.21	00:00:00
2011-09-07	3,162,300	14.52	14.83	14.45	14.81	00:00:00
2011-09-08	3,610,800	14.74	15.03	14.55	14.71	00:00:00
2011-09-09	4,666,900	14.50	14.57	13.87	13.96	00:00:00
2011-09-12	3,776,700	13.76	14.11	13.62	14.07	00:00:00
2011-09-13	4,245,400	14.09	14.68	14.00	14.63	00:00:00
2011-09-14	4,259,300	14.75	15.03	14.45	14.89	00:00:00
2011-09-15	4,295,200	15.10	15.36	14.93	15.05	00:00:00
2011-09-16	3,634,200	15.17	15.34	14.91	15.33	00:00:00
2011-09-19	3,370,700	14.96	15.34	14.93	15.22	00:00:00
2011-09-20	3,972,000	15.26	15.45	14.99	15.03	00:00:00
2011-09-21	4,202,700	15.05	15.30	14.54	14.58	00:00:00
2011-09-22	7,933,700	13.95	14.33	13.38	13.66	00:00:00
2011-09-23	5,371,500	13.64	13.83	13.48	13.54	00:00:00
2011-09-26	11,256,000	13.77	14.41	13.54	14.36	00:00:00
2011-09-27	6,366,700	14.74	15.24	14.57	14.79	00:00:00
2011-09-28	5,538,300	14.85	15.15	14.65	14.71	00:00:00
2011-09-29	4,993,900	15.02	15.16	14.51	14.89	00:00:00
2011-09-30	4,560,100	14.68	14.99	14.48	14.53	00:00:00
2011-10-03	7,533,700	14.36	14.64	13.73	13.73	00:00:00
2011-10-04	6,323,800	13.54	14.58	13.42	14.55	00:00:00
2011-10-05	4,137,900	14.62	14.67	14.15	14.63	00:00:00
2011-10-06	6,004,600	14.64	15.54	14.59	15.53	00:00:00
2011-10-07	4,745,600	15.66	15.77	15.29	15.43	00:00:00
2011-10-10	3,952,200	15.69	16.26	15.65	16.26	00:00:00
2011-10-11	4,236,900	16.13	16.18	15.84	15.96	00:00:00
2011-10-12	3,269,000	16.12	16.52	16.02	16.40	00:00:00
2011-10-13	4,047,000	16.20	16.28	15.84	15.92	00:00:00
2011-10-14	3,368,100	16.24	16.44	15.90	16.30	00:00:00
2011-10-17	3,813,000	16.15	16.29	15.98	16.08	00:00:00
2011-10-18	3,769,100	16.01	16.47	15.67	16.34	00:00:00
2011-10-19	3,976,500	16.26	16.42	15.86	15.91	00:00:00
2011-10-20	4,011,100	15.44	15.98	15.44	15.87	00:00:00
2011-10-21	3,491,200	16.08	16.28	15.87	16.25	00:00:00
2011-10-24	3,804,700	16.25	17.22	16.23	17.14	00:00:00
2011-10-25	3,474,700	16.98	16.99	16.32	16.35	00:00:00
2011-10-26	3,450,500	16.66	16.69	16.13	16.55	00:00:00
2011-10-27	5,741,300	17.15	17.95	16.87	17.66	00:00:00
2011-10-28	2,752,600	17.63	18.01	17.53	17.72	00:00:00
2011-10-31	4,249,900	17.45	17.77	17.34	17.59	00:00:00
2011-11-01	5,056,900	16.87	17.40	16.72	16.90	00:00:00
2011-11-02	3,623,100	17.22	17.50	17.06	17.42	00:00:00
2011-11-03	3,420,600	17.63	17.82	17.09	17.79	00:00:00
2011-11-04	2,936,300	17.55	17.91	17.46	17.68	00:00:00
2011-11-07	4,428,100	17.65	17.75	17.19	17.58	00:00:00
2011-11-08	6,506,900	17.42	17.82	17.09	17.68	00:00:00
2011-11-09	7,041,500	17.49	18.17	17.00	17.10	00:00:00
2011-11-10	4,354,800	17.40	17.45	16.65	16.82	00:00:00
2011-11-11	2,743,500	17.13	17.47	16.94	17.36	00:00:00
2011-11-14	2,327,900	17.25	17.59	17.17	17.25	00:00:00
2011-11-15	2,380,600	17.16	17.68	17.08	17.51	00:00:00
2011-11-16	4,912,900	17.27	17.41	17.00	17.03	00:00:00
2011-11-17	3,515,600	17.00	17.11	16.49	16.59	00:00:00
2011-11-18	2,625,900	16.75	16.98	16.59	16.71	00:00:00
2011-11-21	3,959,400	16.41	16.69	16.16	16.55	00:00:00
2011-11-22	2,917,700	16.57	16.84	16.36	16.60	00:00:00
2011-11-23	2,401,900	16.36	16.45	16.15	16.21	00:00:00
2011-11-25	931,900	16.16	16.51	16.15	16.31	00:00:00
2011-11-28	4,275,500	16.75	16.76	16.49	16.54	00:00:00
2011-11-29	2,677,200	16.66	16.88	16.58	16.64	00:00:00
2011-11-30	5,254,700	17.28	17.37	17.02	17.06	00:00:00
2011-12-01	5,002,900	16.97	17.13	16.68	16.89	00:00:00
2011-12-02	3,083,300	17.03	17.23	16.89	16.99	00:00:00
2011-12-05	3,667,100	17.37	17.68	17.28	17.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>