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
2011-12-05	3,667,100	17.37	17.68	17.28	17.50	00:00:00
2011-12-06	2,757,400	17.50	17.76	17.33	17.34	00:00:00
2011-12-07	5,069,400	17.21	17.36	16.87	16.88	00:00:00
2011-12-08	4,765,800	16.80	16.88	16.11	16.14	00:00:00
2011-12-09	3,506,700	16.20	16.78	16.19	16.76	00:00:00
2011-12-12	2,305,100	16.52	16.55	16.17	16.53	00:00:00
2011-12-13	2,000,800	16.76	16.92	16.09	16.17	00:00:00
2011-12-14	2,338,000	16.09	16.13	15.72	15.72	00:00:00
2011-12-15	2,275,800	15.91	16.09	15.83	15.87	00:00:00
2011-12-16	3,000,700	16.00	16.16	15.64	15.70	00:00:00
2011-12-19	1,918,700	15.80	15.95	15.42	15.46	00:00:00
2011-12-20	2,629,800	15.72	15.90	15.64	15.89	00:00:00
2011-12-21	1,698,500	15.88	16.04	15.64	16.03	00:00:00
2011-12-22	1,606,300	16.04	16.20	15.93	15.96	00:00:00
2011-12-23	1,866,600	16.02	16.59	15.94	16.55	00:00:00
2011-12-27	6,171,200	16.62	17.55	16.52	17.37	00:00:00
2011-12-28	3,073,700	17.31	17.38	17.00	17.07	00:00:00
2011-12-29	1,646,200	17.11	17.24	17.05	17.17	00:00:00
2011-12-30	1,194,800	17.12	17.31	17.08	17.20	00:00:00
2012-01-03	2,085,100	17.53	17.60	17.36	17.44	00:00:00
2012-01-04	1,573,700	17.35	17.49	17.21	17.26	00:00:00
2012-01-05	1,588,900	17.20	17.39	17.04	17.34	00:00:00
2012-01-06	1,499,200	17.34	17.42	17.09	17.33	00:00:00
2012-01-09	4,075,500	17.27	17.37	16.65	16.92	00:00:00
2012-01-10	1,990,000	17.14	17.30	17.06	17.30	00:00:00
2012-01-11	1,312,800	17.20	17.38	17.17	17.26	00:00:00
2012-01-12	5,641,200	17.34	18.10	16.99	17.78	00:00:00
2012-01-13	3,173,600	17.55	17.67	17.18	17.48	00:00:00
2012-01-17	3,915,400	17.63	17.67	16.76	16.78	00:00:00
2012-01-18	3,582,200	16.79	17.03	16.62	16.99	00:00:00
2012-01-19	3,290,900	16.97	17.15	16.89	16.96	00:00:00
2012-01-20	3,145,300	16.90	16.96	16.66	16.72	00:00:00
2012-01-23	8,012,800	16.69	16.82	15.93	16.13	00:00:00
2012-01-24	10,099,700	15.96	16.52	15.45	15.87	00:00:00
2012-01-25	4,465,100	15.80	16.00	15.80	15.83	00:00:00
2012-01-26	3,407,500	15.92	16.20	15.81	16.06	00:00:00
2012-01-27	2,400,900	15.98	16.34	15.90	16.09	00:00:00
2012-01-30	4,539,600	15.88	15.93	15.49	15.52	00:00:00
2012-01-31	4,674,100	15.61	16.01	15.57	15.93	00:00:00
2012-02-01	3,212,100	16.07	16.22	15.95	16.21	00:00:00
2012-02-02	2,963,800	16.26	16.37	16.14	16.33	00:00:00
2012-02-03	9,797,700	16.45	16.45	15.54	15.59	00:00:00
2012-02-06	6,128,000	15.47	15.65	15.40	15.47	00:00:00
2012-02-07	6,329,100	15.46	15.93	15.44	15.85	00:00:00
2012-02-08	3,226,300	15.84	16.00	15.70	15.75	00:00:00
2012-02-09	3,474,900	15.81	15.86	15.46	15.59	00:00:00
2012-02-10	4,637,000	15.46	15.66	15.36	15.51	00:00:00
2012-02-13	3,254,400	15.62	15.73	15.31	15.34	00:00:00
2012-02-15	6,560,500	15.23	15.30	14.95	15.02	00:00:00
2012-02-16	10,382,200	15.04	15.08	14.70	14.71	00:00:00
2012-02-17	6,915,100	14.75	14.92	14.73	14.78	00:00:00
2012-02-21	4,588,900	14.86	15.11	14.68	14.71	00:00:00
2012-02-22	4,577,800	14.71	14.89	14.39	14.39	00:00:00
2012-02-23	12,124,900	14.39	15.21	14.15	15.11	00:00:00
2012-02-24	7,253,300	15.11	15.33	15.03	15.25	00:00:00
2012-02-27	3,967,500	15.20	15.24	14.90	15.00	00:00:00
2012-02-28	4,894,600	14.97	14.99	14.73	14.88	00:00:00
2012-02-29	3,522,800	14.86	15.16	14.86	15.02	00:00:00
2012-03-01	2,982,100	15.05	15.14	14.84	14.84	00:00:00
2012-03-02	7,742,900	14.75	15.59	14.72	15.55	00:00:00
2012-03-05	6,404,600	15.45	15.66	15.26	15.26	00:00:00
2012-03-06	6,448,400	15.00	15.00	14.67	14.83	00:00:00
2012-03-07	3,363,500	14.83	15.05	14.75	14.83	00:00:00
2012-03-08	5,329,900	14.90	15.58	14.90	15.55	00:00:00
2012-03-09	4,275,500	15.59	15.77	15.41	15.65	00:00:00
2012-03-12	3,034,200	15.75	15.82	15.34	15.35	00:00:00
2012-03-13	10,235,000	15.65	16.44	15.57	16.40	00:00:00
2012-03-14	4,120,900	16.36	16.41	16.09	16.36	00:00:00
2012-03-15	6,759,700	16.35	16.69	16.05	16.58	00:00:00
2012-03-16	5,530,900	16.68	16.68	16.30	16.46	00:00:00
2012-03-19	3,844,000	16.43	16.78	16.36	16.76	00:00:00
2012-03-20	2,723,600	16.57	16.62	16.40	16.50	00:00:00
2012-03-21	2,409,300	16.48	16.60	16.39	16.40	00:00:00
2012-03-22	4,120,900	16.32	16.60	16.20	16.30	00:00:00
2012-03-23	3,555,600	16.34	16.73	16.15	16.70	00:00:00
2012-03-26	5,285,000	17.07	17.22	16.82	17.21	00:00:00
2012-03-27	5,610,000	17.22	17.37	17.00	17.11	00:00:00
2012-03-28	4,146,500	17.05	17.15	16.97	17.03	00:00:00
2012-03-29	2,316,300	16.91	16.97	16.70	16.90	00:00:00
2012-03-30	2,775,300	17.06	17.12	16.78	16.79	00:00:00
2012-04-02	3,101,300	16.74	17.21	16.68	17.16	00:00:00
2012-04-03	3,653,900	17.16	17.25	16.91	16.93	00:00:00
2012-04-04	3,115,400	16.80	17.00	16.71	16.80	00:00:00
2012-04-05	1,900,500	16.73	16.89	16.66	16.77	00:00:00
2012-04-09	3,090,900	16.46	16.61	16.37	16.40	00:00:00
2012-04-10	3,421,500	16.40	16.46	15.95	15.97	00:00:00
2012-04-11	2,780,500	16.17	16.25	16.06	16.11	00:00:00
2012-04-12	2,221,000	16.19	16.67	16.11	16.67	00:00:00
2012-04-13	1,860,500	16.60	16.60	16.29	16.36	00:00:00
2012-04-16	2,054,000	16.43	16.50	16.05	16.11	00:00:00
2012-04-17	1,820,000	16.26	16.55	16.23	16.49	00:00:00
2012-04-18	1,764,700	16.39	16.51	16.24	16.42	00:00:00
2012-04-19	2,699,800	16.49	16.60	16.00	16.14	00:00:00
2012-04-20	2,506,000	16.22	16.62	16.21	16.57	00:00:00
2012-04-23	2,482,100	16.34	16.40	16.08	16.19	00:00:00
2012-04-24	4,644,900	16.28	16.42	15.82	15.90	00:00:00
2012-04-25	11,395,400	16.39	16.63	15.75	16.23	00:00:00
2012-04-26	6,345,200	16.17	16.19	15.91	15.94	00:00:00
2012-04-27	3,773,500	16.01	16.07	15.75	15.79	00:00:00
2012-04-30	3,399,800	15.78	15.86	15.58	15.58	00:00:00
2012-05-01	9,027,600	15.45	15.77	15.45	15.62	00:00:00
2012-05-02	4,126,100	15.56	15.84	15.47	15.74	00:00:00
2012-05-03	3,318,100	15.68	15.68	15.25	15.36	00:00:00
2012-05-04	3,714,300	15.31	15.38	15.05	15.32	00:00:00
2012-05-07	2,079,100	15.23	15.31	15.12	15.12	00:00:00
2012-05-08	3,815,400	15.01	15.07	14.72	14.94	00:00:00
2012-05-09	2,817,700	14.74	15.01	14.54	14.87	00:00:00
2012-05-10	1,968,200	15.04	15.13	14.86	14.90	00:00:00
2012-05-11	3,698,100	14.85	15.31	14.83	15.13	00:00:00
2012-05-14	2,833,100	14.87	15.02	14.59	14.70	00:00:00
2012-05-15	3,082,700	14.68	14.90	14.41	14.41	00:00:00
2012-05-16	3,879,800	14.48	14.72	14.41	14.63	00:00:00
2012-05-17	3,742,700	14.68	14.83	14.14	14.14	00:00:00
2012-05-18	2,746,300	14.26	14.42	13.90	14.00	00:00:00
2012-05-21	2,952,500	14.02	14.51	13.91	14.49	00:00:00
2012-05-22	2,747,400	14.50	14.56	14.17	14.22	00:00:00
2012-05-23	4,500,000	14.10	14.19	13.82	13.99	00:00:00
2012-05-24	3,387,900	14.08	14.30	13.91	14.12	00:00:00
2012-05-25	1,698,000	14.09	14.26	13.94	14.13	00:00:00
2012-05-29	3,202,400	14.35	14.36	14.06	14.32	00:00:00
2012-05-30	2,598,700	14.14	14.16	13.85	13.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>