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
2012-05-30	2,598,700	14.14	14.16	13.85	13.85	00:00:00
2012-05-31	5,440,100	13.91	14.34	13.70	14.30	00:00:00
2012-06-01	4,689,500	13.86	13.92	13.40	13.41	00:00:00
2012-06-04	2,566,400	13.48	13.58	13.12	13.38	00:00:00
2012-06-05	2,598,400	13.28	13.69	13.28	13.64	00:00:00
2012-06-06	2,612,400	13.77	13.95	13.67	13.83	00:00:00
2012-06-07	2,734,200	14.00	14.17	13.79	13.88	00:00:00
2012-06-08	1,892,400	14.10	14.11	13.76	13.84	00:00:00
2012-06-11	2,891,400	13.95	13.98	13.37	13.38	00:00:00
2012-06-12	2,837,400	13.43	13.61	13.29	13.53	00:00:00
2012-06-13	3,980,400	13.38	13.62	13.21	13.22	00:00:00
2012-06-14	17,289,300	13.98	15.19	13.97	15.12	00:00:00
2012-06-15	8,193,900	15.37	15.40	14.50	14.88	00:00:00
2012-06-18	3,266,000	14.99	15.10	14.73	15.08	00:00:00
2012-06-19	5,111,900	15.13	15.34	14.88	14.99	00:00:00
2012-06-20	4,572,100	15.02	15.18	14.79	14.94	00:00:00
2012-06-21	3,053,400	14.97	15.04	14.82	14.92	00:00:00
2012-06-22	4,022,500	15.03	15.18	14.90	15.08	00:00:00
2012-06-25	4,498,900	14.87	15.20	14.85	15.08	00:00:00
2012-06-26	3,492,500	15.09	15.20	15.03	15.09	00:00:00
2012-06-27	3,549,600	15.12	15.43	15.12	15.38	00:00:00
2012-06-28	4,638,500	15.28	15.54	15.04	15.40	00:00:00
2012-06-29	4,393,000	15.64	15.81	15.51	15.75	00:00:00
2012-07-02	3,705,200	16.07	16.07	15.53	15.63	00:00:00
2012-07-03	1,875,200	15.66	16.01	15.63	16.00	00:00:00
2012-07-05	2,969,900	15.91	15.98	15.54	15.88	00:00:00
2012-07-06	2,476,700	15.71	15.89	15.65	15.88	00:00:00
2012-07-09	2,127,500	15.81	15.96	15.72	15.84	00:00:00
2012-07-10	2,394,000	15.98	16.03	15.56	15.74	00:00:00
2012-07-11	3,850,900	15.76	15.89	15.29	15.43	00:00:00
2012-07-12	3,204,100	15.30	15.35	14.99	15.10	00:00:00
2012-07-13	2,932,200	15.19	15.39	15.18	15.31	00:00:00
2012-07-16	4,037,000	15.26	15.61	15.20	15.58	00:00:00
2012-07-17	2,402,400	15.63	15.67	15.16	15.43	00:00:00
2012-07-18	2,133,800	15.39	15.72	15.29	15.59	00:00:00
2012-07-19	2,689,700	15.67	15.74	15.29	15.63	00:00:00
2012-07-20	2,744,200	15.50	15.55	15.22	15.28	00:00:00
2012-07-23	2,545,900	14.99	15.09	14.82	14.88	00:00:00
2012-07-24	4,247,300	14.94	15.24	14.61	14.69	00:00:00
2012-07-25	30,413,000	12.99	13.25	11.53	11.76	00:00:00
2012-07-26	13,141,200	11.89	11.89	11.12	11.14	00:00:00
2012-07-27	11,651,500	11.21	11.50	11.10	11.35	00:00:00
2012-07-30	4,973,000	11.24	11.72	11.20	11.45	00:00:00
2012-07-31	7,959,300	11.40	11.50	11.21	11.32	00:00:00
2012-08-01	4,466,700	11.40	11.40	11.07	11.28	00:00:00
2012-08-02	5,209,600	11.15	11.35	11.01	11.10	00:00:00
2012-08-03	3,123,300	11.27	11.30	11.14	11.20	00:00:00
2012-08-06	2,136,000	11.24	11.26	11.16	11.20	00:00:00
2012-08-07	4,853,400	11.10	11.41	10.92	11.34	00:00:00
2012-08-08	4,906,100	11.34	11.37	11.20	11.25	00:00:00
2012-08-09	3,674,800	11.23	11.38	11.12	11.12	00:00:00
2012-08-10	3,671,200	11.15	11.39	11.15	11.37	00:00:00
2012-08-13	3,724,700	11.33	11.62	11.19	11.40	00:00:00
2012-08-14	4,175,600	11.49	11.57	11.37	11.45	00:00:00
2012-08-15	3,648,800	11.40	11.60	11.35	11.52	00:00:00
2012-08-16	4,045,900	11.54	11.84	11.51	11.80	00:00:00
2012-08-17	3,428,400	11.80	11.80	11.66	11.76	00:00:00
2012-08-20	2,648,100	11.74	11.84	11.56	11.75	00:00:00
2012-08-21	2,458,600	11.77	11.83	11.74	11.80	00:00:00
2012-08-22	9,979,800	11.73	11.95	11.73	11.95	00:00:00
2012-08-23	4,668,000	11.90	12.03	11.77	11.98	00:00:00
2012-08-24	3,687,000	11.91	12.05	11.86	12.02	00:00:00
2012-08-27	3,093,700	12.09	12.22	11.94	12.18	00:00:00
2012-08-28	2,686,900	12.16	12.25	12.09	12.16	00:00:00
2012-08-29	3,109,400	12.15	12.35	12.08	12.22	00:00:00
2012-08-30	3,442,400	12.17	12.27	12.08	12.22	00:00:00
2012-08-31	3,306,800	12.34	12.44	12.16	12.29	00:00:00
2012-09-04	4,206,500	12.30	12.45	12.05	12.12	00:00:00
2012-09-05	3,003,100	12.13	12.22	12.01	12.09	00:00:00
2012-09-06	2,922,900	12.17	12.54	12.17	12.52	00:00:00
2012-09-07	2,651,100	12.57	12.73	12.49	12.51	00:00:00
2012-09-10	3,311,000	12.55	12.57	12.29	12.37	00:00:00
2012-09-11	4,475,500	12.36	12.74	12.35	12.72	00:00:00
2012-09-12	2,416,200	12.78	12.92	12.61	12.76	00:00:00
2012-09-13	5,918,000	12.80	13.06	12.61	12.91	00:00:00
2012-09-14	5,982,400	12.94	13.28	12.94	13.22	00:00:00
2012-09-17	3,916,200	13.23	13.39	13.05	13.08	00:00:00
2012-09-18	4,678,700	13.00	13.14	12.77	12.86	00:00:00
2012-09-19	3,198,700	12.82	13.23	12.82	13.07	00:00:00
2012-09-20	6,014,500	13.01	13.04	12.47	12.60	00:00:00
2012-09-21	5,600,700	12.66	12.92	12.61	12.82	00:00:00
2012-09-24	2,076,700	12.71	12.88	12.62	12.77	00:00:00
2012-09-25	3,290,500	12.84	13.13	12.75	12.76	00:00:00
2012-09-26	2,218,800	12.74	13.00	12.70	12.85	00:00:00
2012-09-27	2,260,900	12.93	13.11	12.80	13.10	00:00:00
2012-09-28	3,068,100	13.00	13.15	12.96	13.09	00:00:00
2012-10-01	2,551,600	13.13	13.21	12.96	13.05	00:00:00
2012-10-02	3,711,900	13.08	13.40	13.05	13.22	00:00:00
2012-10-03	5,311,000	13.38	13.47	13.05	13.09	00:00:00
2012-10-04	3,790,000	13.12	13.27	12.99	13.19	00:00:00
2012-10-05	4,717,700	13.32	13.34	12.87	12.91	00:00:00
2012-10-08	3,345,200	12.87	13.13	12.86	12.92	00:00:00
2012-10-09	5,745,500	13.03	13.20	12.75	12.80	00:00:00
2012-10-10	3,464,100	12.75	12.81	12.69	12.72	00:00:00
2012-10-11	2,656,500	12.80	12.95	12.74	12.88	00:00:00
2012-10-12	2,178,600	12.89	13.02	12.74	12.76	00:00:00
2012-10-15	3,747,400	12.76	12.99	12.63	12.91	00:00:00
2012-10-16	3,219,500	13.00	13.33	12.96	13.33	00:00:00
2012-10-17	1,940,300	13.30	13.56	13.19	13.44	00:00:00
2012-10-18	1,755,400	13.43	13.53	13.27	13.47	00:00:00
2012-10-19	4,707,400	13.42	13.42	12.93	13.00	00:00:00
2012-10-22	4,833,000	12.94	13.12	12.86	12.87	00:00:00
2012-10-23	4,130,900	12.70	12.82	12.60	12.68	00:00:00
2012-10-24	3,117,500	12.73	12.91	12.64	12.64	00:00:00
2012-10-25	1,974,000	12.77	12.85	12.65	12.79	00:00:00
2012-10-26	3,975,600	12.79	13.08	12.65	12.67	00:00:00
2012-10-31	2,950,300	12.69	12.91	12.67	12.84	00:00:00
2012-11-01	4,346,700	12.81	13.33	12.81	13.32	00:00:00
2012-11-02	4,394,300	13.43	13.43	12.93	12.93	00:00:00
2012-11-05	2,049,600	12.99	13.10	12.84	12.99	00:00:00
2012-11-06	3,972,100	13.03	13.11	12.87	12.99	00:00:00
2012-11-07	4,074,100	12.86	13.03	12.70	12.89	00:00:00
2012-11-08	8,776,400	12.83	13.04	12.56	12.83	00:00:00
2012-11-09	13,528,400	13.48	13.85	13.21	13.50	00:00:00
2012-11-12	4,694,800	13.51	13.55	13.08	13.18	00:00:00
2012-11-13	4,164,000	13.03	13.25	12.96	12.99	00:00:00
2012-11-14	5,101,400	13.01	13.08	12.54	12.60	00:00:00
2012-11-15	4,340,700	12.57	12.75	12.41	12.57	00:00:00
2012-11-16	7,219,400	12.55	12.98	12.37	12.73	00:00:00
2012-11-19	5,392,500	12.87	13.01	12.63	13.01	00:00:00
2012-11-20	5,123,100	12.95	13.28	12.89	13.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>