|
 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 | | 2013-11-12 | 3,630,800 | 17.86 | 18.02 | 17.69 | 17.95 | 00:00:00 | | 2013-11-13 | 4,149,900 | 17.80 | 18.00 | 17.60 | 17.96 | 00:00:00 | | 2013-11-14 | 2,611,700 | 18.03 | 18.09 | 17.58 | 17.78 | 00:00:00 | | 2013-11-15 | 2,870,900 | 17.73 | 17.94 | 17.58 | 17.84 | 00:00:00 | | 2013-11-18 | 10,338,300 | 17.69 | 17.75 | 16.82 | 16.84 | 00:00:00 | | 2013-11-19 | 6,924,800 | 16.84 | 16.98 | 16.68 | 16.69 | 00:00:00 | | 2013-11-20 | 7,575,500 | 16.69 | 16.93 | 16.39 | 16.43 | 00:00:00 | | 2013-11-29 | 2,572,600 | 17.40 | 17.64 | 17.27 | 17.49 | 00:00:00 | | 2013-12-05 | 4,841,500 | 17.68 | 18.00 | 17.56 | 17.71 | 00:00:00 | | 2013-12-06 | 3,125,500 | 17.88 | 17.99 | 17.71 | 17.87 | 00:00:00 | | 2013-12-10 | 5,504,400 | 18.10 | 18.25 | 17.74 | 17.76 | 00:00:00 | | 2013-12-11 | 3,236,900 | 17.75 | 18.02 | 17.55 | 17.60 | 00:00:00 | | 2013-12-12 | 6,269,200 | 17.53 | 17.63 | 17.06 | 17.26 | 00:00:00 | | 2013-12-13 | 4,449,100 | 17.35 | 17.60 | 17.32 | 17.42 | 00:00:00 | | 2013-12-19 | 4,819,900 | 17.49 | 17.86 | 17.14 | 17.25 | 00:00:00 | | 2013-12-20 | 4,221,800 | 17.25 | 17.60 | 17.22 | 17.44 | 00:00:00 | | 2013-12-23 | 3,102,200 | 17.56 | 17.75 | 17.28 | 17.69 | 00:00:00 | | 2013-12-26 | 1,990,900 | 17.78 | 17.81 | 17.57 | 17.67 | 00:00:00 | | 2013-12-30 | 2,505,300 | 17.68 | 17.99 | 17.56 | 17.90 | 00:00:00 | | 2013-12-31 | 3,145,500 | 17.89 | 18.16 | 17.79 | 18.16 | 00:00:00 | | 2014-01-02 | 3,115,200 | 18.10 | 18.10 | 17.71 | 17.72 | 00:00:00 | | 2014-01-03 | 4,073,300 | 17.75 | 17.75 | 17.41 | 17.48 | 00:00:00 | | 2014-01-13 | 5,086,900 | 17.44 | 17.60 | 16.93 | 16.95 | 00:00:00 | | 2014-01-14 | 4,516,500 | 17.07 | 17.48 | 16.83 | 17.48 | 00:00:00 | | 2014-01-15 | 5,288,000 | 17.49 | 17.52 | 17.24 | 17.46 | 00:00:00 | | 2014-01-17 | 5,806,400 | 17.41 | 18.03 | 17.39 | 17.77 | 00:00:00 | | 2014-01-22 | 6,668,300 | 18.19 | 18.26 | 17.86 | 18.10 | 00:00:00 | | 2014-01-23 | 6,968,700 | 17.90 | 18.01 | 17.61 | 17.65 | 00:00:00 | | 2014-01-27 | 9,490,400 | 15.04 | 15.08 | 14.42 | 14.70 | 00:00:00 | | 2014-01-28 | 6,656,200 | 14.76 | 15.09 | 14.70 | 14.81 | 00:00:00 | | 2014-01-29 | 5,846,100 | 14.59 | 14.82 | 14.54 | 14.61 | 00:00:00 | | 2014-02-03 | 7,907,100 | 14.44 | 14.44 | 14.04 | 14.12 | 00:00:00 | | 2014-02-04 | 6,559,600 | 14.14 | 14.34 | 13.91 | 14.27 | 00:00:00 | | 2014-02-05 | 6,133,600 | 14.11 | 14.53 | 14.02 | 14.32 | 00:00:00 | | 2014-02-06 | 4,899,500 | 14.35 | 14.66 | 14.35 | 14.56 | 00:00:00 | | 2014-02-07 | 4,009,500 | 14.62 | 14.76 | 14.51 | 14.74 | 00:00:00 | | 2014-02-13 | 4,543,300 | 14.48 | 14.84 | 14.37 | 14.81 | 00:00:00 | | 2014-02-14 | 4,855,300 | 14.80 | 15.09 | 14.69 | 14.97 | 00:00:00 | | 2014-02-18 | 5,977,100 | 14.98 | 15.00 | 14.55 | 14.63 | 00:00:00 | | 2014-02-25 | 3,352,600 | 14.83 | 14.96 | 14.71 | 14.75 | 00:00:00 | | 2014-02-26 | 6,098,500 | 14.76 | 14.93 | 14.67 | 14.83 | 00:00:00 | | 2014-02-27 | 3,596,500 | 14.84 | 15.06 | 14.83 | 15.06 | 00:00:00 | | 2014-02-28 | 3,534,300 | 15.08 | 15.20 | 14.92 | 15.09 | 00:00:00 | | 2014-03-04 | 4,327,500 | 14.93 | 15.14 | 14.84 | 15.02 | 00:00:00 | | 2014-03-05 | 6,378,000 | 15.07 | 15.49 | 15.01 | 15.19 | 00:00:00 | | 2014-03-06 | 7,527,600 | 15.22 | 15.89 | 15.21 | 15.85 | 00:00:00 | | 2014-03-07 | 4,392,700 | 15.93 | 15.96 | 15.68 | 15.72 | 00:00:00 | | 2014-03-10 | 3,302,800 | 15.70 | 15.75 | 15.50 | 15.64 | 00:00:00 | | 2014-03-11 | 2,294,800 | 15.77 | 15.85 | 15.48 | 15.50 | 00:00:00 | | 2014-03-12 | 3,574,600 | 15.41 | 15.68 | 15.37 | 15.47 | 00:00:00 | | 2014-03-13 | 5,647,300 | 15.53 | 15.59 | 15.03 | 15.19 | 00:00:00 | | 2014-03-18 | 2,362,400 | 15.07 | 15.35 | 15.02 | 15.24 | 00:00:00 | | 2014-03-19 | 4,106,900 | 15.25 | 15.33 | 15.02 | 15.14 | 00:00:00 | | 2014-03-24 | 4,109,300 | 14.95 | 15.03 | 14.72 | 14.80 | 00:00:00 | | 2014-03-25 | 3,425,700 | 14.88 | 14.91 | 14.68 | 14.85 | 00:00:00 | | 2014-03-26 | 20,249,800 | 13.60 | 14.33 | 13.39 | 13.62 | 00:00:00 | | 2014-03-27 | 8,219,500 | 13.56 | 13.63 | 13.31 | 13.57 | 00:00:00 | | 2014-03-28 | 6,003,700 | 13.64 | 13.83 | 13.60 | 13.72 | 00:00:00 | | 2014-04-01 | 2,588,200 | 14.11 | 14.28 | 14.03 | 14.06 | 00:00:00 | | 2014-04-02 | 5,568,300 | 14.10 | 14.14 | 13.84 | 13.89 | 00:00:00 | | 2014-04-07 | 4,332,100 | 13.63 | 13.68 | 13.33 | 13.45 | 00:00:00 | | 2014-04-10 | 4,086,900 | 13.80 | 14.06 | 13.71 | 13.75 | 00:00:00 | | 2014-04-11 | 3,111,800 | 13.67 | 13.84 | 13.52 | 13.58 | 00:00:00 | | 2014-04-17 | 2,153,900 | 13.94 | 14.03 | 13.80 | 13.89 | 00:00:00 | | 2014-04-21 | 2,794,800 | 13.90 | 14.04 | 13.75 | 14.00 | 00:00:00 | | 2014-04-22 | 5,546,300 | 13.98 | 14.23 | 13.97 | 14.07 | 00:00:00 | | 2014-04-23 | 18,090,500 | 13.80 | 13.93 | 12.57 | 12.62 | 00:00:00 | | 2014-04-24 | 8,442,200 | 12.66 | 12.80 | 12.41 | 12.63 | 00:00:00 | | 2014-04-25 | 4,609,900 | 12.59 | 12.64 | 12.36 | 12.46 | 00:00:00 | | 2014-04-29 | 6,217,500 | 12.40 | 12.52 | 12.23 | 12.25 | 00:00:00 | | 2014-04-30 | 8,830,100 | 12.26 | 12.56 | 12.20 | 12.55 | 00:00:00 | | 2014-05-20 | 4,516,600 | 12.53 | 12.59 | 12.15 | 12.28 | 00:00:00 | | 2014-05-23 | 3,197,600 | 12.48 | 12.69 | 12.45 | 12.66 | 00:00:00 | | 2014-05-28 | 3,339,600 | 12.57 | 12.72 | 12.44 | 12.60 | 00:00:00 | | 2014-05-29 | 3,082,800 | 12.62 | 12.62 | 12.43 | 12.58 | 00:00:00 | | 2014-05-30 | 13,462,600 | 12.51 | 12.65 | 12.42 | 12.55 | 00:00:00 | | 2014-06-03 | 4,819,600 | 12.37 | 12.47 | 12.22 | 12.46 | 00:00:00 | | 2014-06-04 | 2,214,700 | 12.42 | 12.55 | 12.41 | 12.46 | 00:00:00 | | 2014-06-05 | 3,041,700 | 12.49 | 12.66 | 12.31 | 12.53 | 00:00:00 | | 2014-06-06 | 3,136,700 | 12.59 | 12.71 | 12.47 | 12.51 | 00:00:00 | | 2014-06-09 | 20,707,600 | 12.52 | 14.85 | 12.36 | 14.31 | 00:00:00 | | 2014-06-10 | 17,641,000 | 14.35 | 14.63 | 14.14 | 14.40 | 00:00:00 | | 2014-06-11 | 6,930,600 | 14.39 | 14.52 | 14.20 | 14.39 | 00:00:00 | | 2014-06-12 | 6,705,300 | 14.36 | 14.43 | 14.17 | 14.35 | 00:00:00 | | 2014-06-13 | 27,696,200 | 14.32 | 16.21 | 14.24 | 15.86 | 00:00:00 | | 2014-06-16 | 10,161,400 | 15.89 | 16.04 | 15.44 | 15.64 | 00:00:00 | | 2014-06-17 | 6,333,700 | 15.67 | 15.93 | 15.60 | 15.88 | 00:00:00 | | 2014-06-18 | 7,693,400 | 15.80 | 16.01 | 15.65 | 15.85 | 00:00:00 | | 2014-06-19 | 8,709,600 | 15.94 | 16.17 | 15.77 | 16.05 | 00:00:00 | | 2014-06-20 | 37,966,900 | 16.10 | 16.15 | 15.91 | 16.01 | 00:00:00 | | 2014-06-26 | 5,006,600 | 15.86 | 15.97 | 15.75 | 15.89 | 00:00:00 | | 2014-06-27 | 7,482,000 | 15.83 | 16.18 | 15.83 | 16.13 | 00:00:00 | | 2014-07-14 | 5,052,900 | 15.40 | 16.00 | 15.34 | 15.50 | 00:00:00 | | 2014-07-24 | 7,781,700 | 17.15 | 17.55 | 17.11 | 17.37 | 00:00:00 | | 2014-07-25 | 3,043,400 | 17.35 | 17.37 | 17.23 | 17.30 | 00:00:00 | | 2014-08-07 | 5,896,100 | 16.67 | 16.67 | 16.26 | 16.29 | 00:00:00 | | 2014-08-08 | 6,731,200 | 16.33 | 16.41 | 16.18 | 16.34 | 00:00:00 | | 2014-08-21 | 1,114,400 | 16.81 | 16.88 | 16.75 | 16.84 | 00:00:00 | | 2014-08-22 | 2,490,000 | 16.84 | 16.87 | 16.77 | 16.79 | 00:00:00 | | 2014-08-28 | 1,788,500 | 16.74 | 16.75 | 16.68 | 16.70 | 00:00:00 | | 2014-08-29 | 2,145,800 | 16.71 | 16.93 | 16.65 | 16.86 | 00:00:00 | | 2014-09-02 | 2,901,200 | 16.84 | 16.91 | 16.75 | 16.83 | 00:00:00 | | 2014-09-08 | 3,837,400 | 16.60 | 16.71 | 16.57 | 16.67 | 00:00:00 | | 2014-09-09 | 3,631,000 | 16.67 | 16.90 | 16.65 | 16.81 | 00:00:00 | | 2014-09-10 | 1,743,900 | 16.79 | 16.88 | 16.70 | 16.84 | 00:00:00 | | 2014-09-22 | 3,889,600 | 16.85 | 16.89 | 16.68 | 16.79 | 00:00:00 | | 2014-09-30 | 2,915,500 | 16.96 | 16.97 | 16.84 | 16.87 | 00:00:00 | | 2014-10-01 | 6,261,500 | 16.84 | 16.91 | 16.79 | 16.83 | 00:00:00 | | 2014-10-09 | 2,634,400 | 17.00 | 17.07 | 16.82 | 16.83 | 00:00:00 | | 2014-10-10 | 2,761,100 | 16.87 | 16.88 | 16.64 | 16.64 | 00:00:00 | | 2014-10-13 | 2,480,500 | 16.59 | 16.73 | 16.50 | 16.62 | 00:00:00 | | 2014-10-15 | 4,400,400 | 16.61 | 16.63 | 15.94 | 16.48 | 00:00:00 | | 2014-10-16 | 5,981,800 | 16.19 | 16.29 | 15.93 | 16.13 | 00:00:00 | | 2014-10-17 | 2,257,600 | 16.23 | 16.31 | 16.00 | 16.00 | 00:00:00 | | 2014-10-20 | 1,650,900 | 16.04 | 16.25 | 16.04 | 16.13 | 00:00:00 | | 2014-10-23 | 1,604,000 | 16.26 | 16.44 | 16.21 | 16.30 | 00:00:00 | | 2014-10-24 | 1,911,300 | 16.31 | 16.33 | 16.12 | 16.33 | 00:00:00 | | 2014-10-27 | 1,659,000 | 16.27 | 16.29 | 16.15 | 16.22 | 00:00:00 | | 2014-10-30 | 1,892,000 | 16.20 | 16.27 | 16.08 | 16.19 | 00:00:00 | | 2014-10-31 | 2,339,900 | 16.28 | 16.45 | 16.23 | 16.39 | 00:00:00 | | 2014-11-03 | 1,846,500 | 16.40 | 16.49 | 16.25 | 16.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
