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
2012-11-20	5,123,100	12.95	13.28	12.89	13.27	00:00:00
2012-11-21	2,457,300	13.26	13.31	13.15	13.19	00:00:00
2012-11-23	1,246,600	13.31	13.33	13.13	13.13	00:00:00
2012-11-26	3,209,600	13.09	13.29	12.90	12.98	00:00:00
2012-11-27	7,262,300	13.10	13.54	13.10	13.36	00:00:00
2012-11-28	4,747,300	13.31	13.75	13.27	13.74	00:00:00
2012-11-29	4,695,900	13.81	14.01	13.74	13.94	00:00:00
2012-11-30	6,972,000	13.94	14.16	13.67	13.87	00:00:00
2012-12-03	8,398,900	14.11	14.50	14.00	14.32	00:00:00
2012-12-04	7,589,700	14.36	14.64	14.08	14.28	00:00:00
2012-12-05	5,699,400	14.32	14.70	14.26	14.68	00:00:00
2012-12-06	4,749,000	14.54	14.66	14.33	14.45	00:00:00
2012-12-07	2,634,700	14.48	14.59	14.34	14.40	00:00:00
2012-12-10	2,910,700	14.39	14.51	14.31	14.37	00:00:00
2012-12-11	2,439,900	14.46	14.50	14.29	14.36	00:00:00
2012-12-12	4,943,400	14.39	14.57	14.30	14.45	00:00:00
2012-12-13	4,000,100	14.40	14.64	14.33	14.52	00:00:00
2012-12-14	3,470,700	14.46	14.65	14.40	14.43	00:00:00
2012-12-17	4,222,600	14.45	14.52	14.21	14.36	00:00:00
2012-12-18	3,061,500	14.37	14.58	14.36	14.58	00:00:00
2012-12-19	4,327,500	14.59	14.60	14.20	14.24	00:00:00
2012-12-20	2,381,900	14.21	14.27	14.08	14.25	00:00:00
2012-12-21	3,036,400	14.12	14.31	14.08	14.17	00:00:00
2012-12-24	1,075,800	14.13	14.17	13.92	13.96	00:00:00
2012-12-26	2,199,200	13.99	14.08	13.72	13.75	00:00:00
2012-12-27	2,791,800	13.78	13.81	13.58	13.73	00:00:00
2012-12-28	2,364,000	13.67	13.78	13.61	13.65	00:00:00
2012-12-31	3,111,200	13.59	14.20	13.58	14.17	00:00:00
2013-01-02	4,490,800	14.48	14.60	14.28	14.60	00:00:00
2013-01-03	2,563,200	14.59	14.90	14.54	14.70	00:00:00
2013-01-04	3,482,800	14.71	14.96	14.68	14.93	00:00:00
2013-01-07	2,044,700	14.88	14.97	14.65	14.68	00:00:00
2013-01-08	2,942,000	14.67	14.97	14.67	14.79	00:00:00
2013-01-09	1,654,400	14.86	14.94	14.69	14.74	00:00:00
2013-01-10	3,212,600	14.85	15.00	14.72	14.97	00:00:00
2013-01-11	1,886,600	14.99	15.01	14.78	14.98	00:00:00
2013-01-14	3,684,100	15.00	15.18	14.83	14.89	00:00:00
2013-01-15	6,091,200	14.82	15.24	14.75	15.17	00:00:00
2013-01-16	1,773,600	15.09	15.11	14.80	14.99	00:00:00
2013-01-17	2,490,200	15.01	15.20	14.97	15.19	00:00:00
2013-01-18	2,828,800	15.14	15.16	14.80	15.01	00:00:00
2013-01-22	6,913,200	15.09	15.43	15.01	15.22	00:00:00
2013-02-04	3,064,900	15.45	15.54	15.14	15.24	00:00:00
2013-02-05	2,994,800	15.32	15.65	15.25	15.64	00:00:00
2013-02-06	4,624,000	15.48	15.95	15.47	15.94	00:00:00
2013-02-07	6,848,100	16.15	16.37	15.95	16.27	00:00:00
2013-02-19	3,727,100	16.27	16.61	16.17	16.60	00:00:00
2013-02-22	2,897,700	15.91	16.00	15.66	15.89	00:00:00
2013-02-26	3,408,400	15.74	15.90	15.56	15.89	00:00:00
2013-02-27	2,249,100	15.84	16.10	15.75	16.06	00:00:00
2013-02-28	2,445,200	16.02	16.11	15.91	15.94	00:00:00
2013-03-04	3,102,300	16.25	16.52	16.12	16.51	00:00:00
2013-03-12	3,402,200	17.24	17.38	17.04	17.10	00:00:00
2013-03-13	2,554,500	17.08	17.22	17.04	17.09	00:00:00
2013-04-01	2,330,100	16.50	16.61	16.41	16.45	00:00:00
2013-04-02	5,118,300	16.53	16.61	16.33	16.47	00:00:00
2013-04-03	4,629,800	16.45	16.58	15.96	16.00	00:00:00
2013-04-08	1,481,500	16.06	16.27	15.95	16.22	00:00:00
2013-04-09	2,693,500	16.23	16.33	16.02	16.29	00:00:00
2013-04-10	2,295,600	16.38	16.69	16.30	16.65	00:00:00
2013-04-11	3,016,500	16.65	17.04	16.63	16.98	00:00:00
2013-04-12	3,962,300	16.83	17.04	16.46	16.94	00:00:00
2013-04-15	3,435,100	16.81	16.96	16.43	16.43	00:00:00
2013-04-17	4,067,100	16.33	16.41	16.09	16.21	00:00:00
2013-04-18	3,821,800	16.21	16.25	15.86	15.93	00:00:00
2013-04-26	7,894,200	17.50	17.53	16.46	16.96	00:00:00
2013-05-07	2,113,300	17.40	17.49	17.19	17.37	00:00:00
2013-05-08	1,924,000	17.31	17.47	17.20	17.34	00:00:00
2013-05-09	3,563,400	17.28	17.78	17.25	17.54	00:00:00
2013-05-10	5,401,700	17.62	18.18	17.57	18.14	00:00:00
2013-05-13	3,019,300	18.09	18.13	17.72	18.08	00:00:00
2013-05-20	3,783,600	18.24	18.49	18.05	18.44	00:00:00
2013-05-28	3,115,800	18.46	18.81	18.37	18.81	00:00:00
2013-06-04	3,113,400	17.50	17.67	17.41	17.51	00:00:00
2013-06-05	2,696,100	17.46	17.52	17.12	17.13	00:00:00
2013-06-21	4,100,000	16.47	16.52	16.07	16.24	00:00:00
2013-06-24	3,432,700	16.00	16.05	15.64	15.83	00:00:00
2013-06-25	3,357,900	16.02	16.42	15.96	16.41	00:00:00
2013-06-26	1,947,100	16.54	16.57	16.37	16.40	00:00:00
2013-07-02	2,218,500	16.99	17.08	16.66	16.69	00:00:00
2013-07-03	1,168,600	16.65	16.78	16.55	16.57	00:00:00
2013-07-11	3,261,100	17.51	17.76	17.44	17.74	00:00:00
2013-07-12	1,285,800	17.74	17.81	17.64	17.66	00:00:00
2013-07-18	10,562,000	19.09	20.25	19.03	20.17	00:00:00
2013-07-19	8,424,900	19.76	19.79	18.66	18.69	00:00:00
2013-07-22	3,511,100	18.65	18.95	18.58	18.89	00:00:00
2013-08-02	2,627,700	18.97	19.31	18.85	19.29	00:00:00
2013-08-06	6,156,400	19.27	19.45	18.74	18.75	00:00:00
2013-08-07	2,015,200	18.73	18.96	18.66	18.93	00:00:00
2013-08-20	1,922,300	18.82	19.31	18.72	19.24	00:00:00
2013-08-21	1,652,800	19.16	19.20	18.94	19.06	00:00:00
2013-08-22	1,174,100	19.09	19.40	19.04	19.38	00:00:00
2013-08-23	2,001,500	19.44	19.62	19.31	19.34	00:00:00
2013-08-26	2,430,100	19.32	19.64	19.32	19.60	00:00:00
2013-09-03	1,606,700	19.14	19.18	18.89	19.01	00:00:00
2013-09-06	1,906,800	19.32	19.41	18.99	19.36	00:00:00
2013-09-16	5,884,100	20.54	20.96	20.51	20.96	00:00:00
2013-09-23	2,997,000	21.02	21.10	20.70	20.81	00:00:00
2013-09-24	2,764,200	20.86	21.05	20.79	20.87	00:00:00
2013-09-25	2,618,900	20.87	21.00	20.58	20.91	00:00:00
2013-10-03	3,923,600	19.14	19.29	18.77	19.01	00:00:00
2013-10-04	3,327,600	19.04	19.07	18.81	19.02	00:00:00
2013-10-07	3,390,900	18.79	18.95	18.58	18.62	00:00:00
2013-10-08	5,095,400	18.66	18.73	18.08	18.18	00:00:00
2013-10-09	3,373,300	18.20	18.48	17.95	18.32	00:00:00
2013-10-14	2,564,000	18.37	18.51	18.22	18.43	00:00:00
2013-10-15	3,479,300	18.42	18.61	18.34	18.46	00:00:00
2013-10-16	1,690,000	18.65	18.73	18.51	18.71	00:00:00
2013-10-17	2,172,800	18.61	18.84	18.42	18.82	00:00:00
2013-10-18	2,463,300	18.91	18.94	18.59	18.62	00:00:00
2013-10-21	3,049,200	18.62	18.77	18.34	18.54	00:00:00
2013-10-24	3,444,400	18.15	18.34	18.11	18.29	00:00:00
2013-10-25	3,224,700	18.26	18.69	18.18	18.68	00:00:00
2013-11-01	2,512,400	18.85	18.99	18.61	18.65	00:00:00
2013-11-04	5,869,700	18.75	19.55	18.71	19.53	00:00:00
2013-11-05	5,582,300	19.34	19.37	18.76	18.78	00:00:00
2013-11-06	6,270,700	18.84	19.61	18.76	19.61	00:00:00
2013-11-07	19,066,000	19.35	19.35	16.57	17.18	00:00:00
2013-11-08	10,926,000	17.17	17.47	16.78	17.47	00:00:00
2013-11-11	5,356,000	17.54	18.03	17.44	17.91	00:00:00
2013-11-12	3,630,800	17.86	18.02	17.69	17.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>