|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,918,000 | 47.81 | 48.31 | 47.50 | 47.81 | 00:00:00 | | 2000-12-14 | 1,332,800 | 47.69 | 48.00 | 47.38 | 47.69 | 00:00:00 | | 2000-12-15 | 3,160,400 | 47.31 | 48.00 | 46.56 | 47.69 | 00:00:00 | | 2000-12-18 | 1,722,800 | 47.69 | 48.69 | 47.50 | 48.50 | 00:00:00 | | 2000-12-19 | 7,043,600 | 47.50 | 47.50 | 43.19 | 44.88 | 00:00:00 | | 2000-12-20 | 6,082,800 | 44.13 | 44.19 | 41.06 | 41.81 | 00:00:00 | | 2000-12-21 | 3,322,000 | 41.81 | 44.56 | 41.81 | 44.06 | 00:00:00 | | 2000-12-22 | 2,913,200 | 44.06 | 44.13 | 42.69 | 43.25 | 00:00:00 | | 2000-12-26 | 1,630,800 | 43.25 | 43.88 | 42.69 | 43.50 | 00:00:00 | | 2000-12-27 | 1,696,000 | 43.88 | 45.94 | 43.88 | 45.88 | 00:00:00 | | 2000-12-28 | 2,046,800 | 45.88 | 48.25 | 45.88 | 48.13 | 00:00:00 | | 2000-12-29 | 1,860,000 | 48.13 | 49.38 | 47.50 | 48.00 | 00:00:00 | | 2001-01-02 | 2,659,200 | 48.00 | 48.06 | 47.50 | 47.81 | 00:00:00 | | 2001-01-03 | 4,978,800 | 47.75 | 49.38 | 47.63 | 48.94 | 00:00:00 | | 2001-01-04 | 5,469,600 | 49.38 | 49.88 | 47.69 | 49.25 | 00:00:00 | | 2001-01-05 | 3,661,600 | 48.88 | 48.88 | 46.75 | 47.63 | 00:00:00 | | 2001-01-08 | 3,995,600 | 47.50 | 47.75 | 46.50 | 47.44 | 00:00:00 | | 2001-01-09 | 3,009,600 | 46.88 | 47.50 | 45.25 | 46.63 | 00:00:00 | | 2001-01-10 | 2,820,400 | 46.88 | 47.88 | 46.81 | 47.50 | 00:00:00 | | 2001-01-11 | 2,263,200 | 47.50 | 47.50 | 45.50 | 45.69 | 00:00:00 | | 2001-01-12 | 3,231,600 | 45.69 | 47.81 | 45.63 | 47.63 | 00:00:00 | | 2001-01-16 | 1,782,000 | 47.69 | 48.31 | 46.75 | 47.94 | 00:00:00 | | 2001-01-17 | 3,310,000 | 48.00 | 48.38 | 47.06 | 47.69 | 00:00:00 | | 2001-01-18 | 7,538,800 | 48.81 | 49.44 | 46.31 | 46.50 | 00:00:00 | | 2001-01-19 | 7,386,400 | 43.50 | 45.56 | 42.75 | 43.88 | 00:00:00 | | 2001-01-22 | 4,746,800 | 44.25 | 45.25 | 43.19 | 44.75 | 00:00:00 | | 2001-01-23 | 2,203,200 | 44.81 | 46.00 | 44.81 | 45.88 | 00:00:00 | | 2001-01-24 | 1,455,200 | 45.75 | 45.88 | 44.75 | 45.06 | 00:00:00 | | 2001-01-25 | 2,468,800 | 45.00 | 46.13 | 44.25 | 46.06 | 00:00:00 | | 2001-01-26 | 2,645,600 | 46.06 | 47.44 | 45.63 | 47.44 | 00:00:00 | | 2001-01-29 | 2,578,800 | 47.60 | 48.37 | 47.40 | 48.37 | 00:00:00 | | 2001-01-30 | 1,309,600 | 48.00 | 48.50 | 47.55 | 47.65 | 00:00:00 | | 2001-01-31 | 2,023,200 | 48.00 | 48.46 | 47.77 | 47.87 | 00:00:00 | | 2001-02-01 | 1,255,600 | 47.77 | 48.39 | 47.60 | 48.39 | 00:00:00 | | 2001-02-02 | 1,526,800 | 48.45 | 48.87 | 48.00 | 48.73 | 00:00:00 | | 2001-02-05 | 3,907,200 | 48.90 | 50.50 | 48.84 | 49.98 | 00:00:00 | | 2001-02-06 | 5,285,600 | 51.10 | 53.00 | 50.80 | 51.60 | 00:00:00 | | 2001-02-07 | 2,621,200 | 51.75 | 52.40 | 51.10 | 51.77 | 00:00:00 | | 2001-02-08 | 2,678,000 | 51.97 | 52.00 | 50.08 | 50.20 | 00:00:00 | | 2001-02-09 | 1,733,200 | 50.50 | 50.71 | 49.50 | 50.07 | 00:00:00 | | 2001-02-12 | 1,611,200 | 50.32 | 51.20 | 50.00 | 50.75 | 00:00:00 | | 2001-02-13 | 1,701,600 | 50.90 | 52.50 | 50.85 | 51.54 | 00:00:00 | | 2001-02-14 | 2,347,600 | 51.54 | 52.60 | 51.54 | 52.42 | 00:00:00 | | 2001-02-15 | 1,913,600 | 52.50 | 53.17 | 52.43 | 52.47 | 00:00:00 | | 2001-02-16 | 1,278,000 | 52.00 | 52.00 | 51.00 | 51.50 | 00:00:00 | | 2001-02-20 | 4,761,200 | 51.90 | 53.90 | 51.90 | 53.52 | 00:00:00 | | 2001-02-21 | 1,699,200 | 53.62 | 53.78 | 52.80 | 52.95 | 00:00:00 | | 2001-02-22 | 3,193,600 | 52.00 | 53.88 | 51.70 | 53.85 | 00:00:00 | | 2001-02-23 | 1,334,000 | 53.30 | 53.71 | 52.76 | 53.69 | 00:00:00 | | 2001-02-26 | 2,742,400 | 54.00 | 54.60 | 53.45 | 54.60 | 00:00:00 | | 2001-02-27 | 3,886,000 | 54.59 | 55.50 | 54.40 | 54.50 | 00:00:00 | | 2001-02-28 | 2,296,400 | 54.75 | 55.35 | 53.68 | 54.00 | 00:00:00 | | 2001-03-01 | 1,576,000 | 54.15 | 54.40 | 53.80 | 54.21 | 00:00:00 | | 2001-03-02 | 1,787,600 | 53.96 | 54.10 | 53.50 | 53.84 | 00:00:00 | | 2001-03-05 | 3,435,600 | 55.00 | 56.00 | 54.70 | 55.78 | 00:00:00 | | 2001-03-06 | 1,744,400 | 56.15 | 56.69 | 56.12 | 56.59 | 00:00:00 | | 2001-03-07 | 2,173,600 | 56.95 | 57.25 | 56.32 | 56.75 | 00:00:00 | | 2001-03-08 | 1,869,600 | 56.70 | 56.75 | 56.35 | 56.45 | 00:00:00 | | 2001-03-09 | 1,924,000 | 56.46 | 56.46 | 55.52 | 55.65 | 00:00:00 | | 2001-03-12 | 1,860,800 | 55.50 | 55.50 | 53.75 | 54.46 | 00:00:00 | | 2001-03-13 | 4,757,600 | 53.85 | 54.92 | 51.00 | 52.27 | 00:00:00 | | 2001-03-14 | 2,548,000 | 51.00 | 52.87 | 50.70 | 52.07 | 00:00:00 | | 2001-03-15 | 1,628,400 | 51.95 | 52.70 | 51.91 | 52.49 | 00:00:00 | | 2001-03-16 | 3,702,400 | 52.00 | 52.12 | 50.21 | 50.49 | 00:00:00 | | 2001-03-19 | 7,081,600 | 50.00 | 50.00 | 47.30 | 47.66 | 00:00:00 | | 2001-03-20 | 3,438,000 | 47.41 | 49.56 | 46.50 | 49.00 | 00:00:00 | | 2001-03-21 | 2,960,400 | 49.00 | 49.43 | 48.60 | 49.10 | 00:00:00 | | 2001-03-22 | 3,471,200 | 49.00 | 49.01 | 45.33 | 46.37 | 00:00:00 | | 2001-03-23 | 2,016,400 | 46.47 | 47.25 | 46.00 | 46.45 | 00:00:00 | | 2001-03-26 | 2,555,200 | 46.50 | 49.30 | 46.50 | 49.10 | 00:00:00 | | 2001-03-27 | 3,352,000 | 49.00 | 50.76 | 48.20 | 50.29 | 00:00:00 | | 2001-03-28 | 2,995,600 | 50.00 | 50.00 | 48.30 | 48.41 | 00:00:00 | | 2001-03-29 | 1,766,400 | 48.47 | 49.85 | 48.28 | 49.78 | 00:00:00 | | 2001-03-30 | 3,526,000 | 50.02 | 50.61 | 49.83 | 50.35 | 00:00:00 | | 2001-04-02 | 2,560,400 | 50.25 | 50.26 | 48.80 | 48.84 | 00:00:00 | | 2001-04-03 | 3,951,200 | 48.85 | 49.45 | 47.50 | 47.57 | 00:00:00 | | 2001-04-04 | 2,817,600 | 47.70 | 47.78 | 46.80 | 47.35 | 00:00:00 | | 2001-04-05 | 3,075,600 | 48.60 | 50.45 | 48.60 | 50.35 | 00:00:00 | | 2001-04-06 | 1,624,800 | 50.35 | 50.35 | 48.76 | 48.94 | 00:00:00 | | 2001-04-09 | 4,518,400 | 49.20 | 51.89 | 49.02 | 51.72 | 00:00:00 | | 2001-04-10 | 4,612,800 | 52.70 | 54.42 | 52.69 | 53.90 | 00:00:00 | | 2001-04-11 | 2,488,000 | 54.35 | 54.60 | 53.03 | 53.27 | 00:00:00 | | 2001-04-12 | 1,738,000 | 53.30 | 54.50 | 52.90 | 54.00 | 00:00:00 | | 2001-04-16 | 1,889,200 | 54.20 | 54.70 | 53.65 | 53.65 | 00:00:00 | | 2001-04-17 | 2,844,400 | 53.50 | 54.77 | 52.96 | 54.73 | 00:00:00 | | 2001-04-18 | 6,240,000 | 56.25 | 59.00 | 56.15 | 57.95 | 00:00:00 | | 2001-04-19 | 6,917,200 | 58.00 | 58.30 | 54.55 | 54.56 | 00:00:00 | | 2001-04-20 | 4,076,800 | 54.81 | 56.13 | 54.30 | 55.60 | 00:00:00 | | 2001-04-23 | 2,943,600 | 55.85 | 56.85 | 55.15 | 56.85 | 00:00:00 | | 2001-04-24 | 3,776,800 | 57.00 | 57.58 | 56.85 | 57.20 | 00:00:00 | | 2001-04-25 | 2,286,800 | 57.20 | 57.20 | 56.76 | 57.00 | 00:00:00 | | 2001-04-26 | 2,449,600 | 57.15 | 57.74 | 57.11 | 57.22 | 00:00:00 | | 2001-04-27 | 2,352,000 | 57.40 | 57.60 | 56.89 | 56.91 | 00:00:00 | | 2001-04-30 | 3,517,600 | 57.00 | 57.10 | 55.25 | 55.93 | 00:00:00 | | 2001-05-01 | 3,810,000 | 55.90 | 55.91 | 54.17 | 55.50 | 00:00:00 | | 2001-05-02 | 4,636,400 | 56.10 | 57.34 | 55.60 | 56.50 | 00:00:00 | | 2001-05-03 | 2,521,600 | 56.50 | 56.50 | 55.05 | 55.24 | 00:00:00 | | 2001-05-04 | 2,630,000 | 55.00 | 55.20 | 54.50 | 55.00 | 00:00:00 | | 2001-05-07 | 3,377,600 | 55.00 | 55.60 | 54.55 | 55.29 | 00:00:00 | | 2001-05-08 | 2,926,400 | 55.19 | 55.20 | 53.67 | 54.67 | 00:00:00 | | 2001-05-09 | 2,174,400 | 54.67 | 54.73 | 53.91 | 53.96 | 00:00:00 | | 2001-05-10 | 1,485,200 | 54.21 | 55.31 | 54.21 | 54.97 | 00:00:00 | | 2001-05-11 | 1,104,800 | 54.80 | 54.90 | 53.60 | 54.11 | 00:00:00 | | 2001-05-14 | 1,838,400 | 54.20 | 54.31 | 53.56 | 53.75 | 00:00:00 | | 2001-05-15 | 3,132,800 | 53.75 | 53.80 | 53.19 | 53.50 | 00:00:00 | | 2001-05-16 | 5,756,400 | 54.00 | 56.40 | 53.90 | 55.55 | 00:00:00 | | 2001-05-17 | 2,538,800 | 55.45 | 57.44 | 55.45 | 57.09 | 00:00:00 | | 2001-05-18 | 8,906,800 | 58.20 | 60.00 | 57.15 | 59.85 | 00:00:00 | | 2001-05-21 | 9,545,200 | 60.75 | 63.30 | 60.75 | 62.23 | 00:00:00 | | 2001-05-22 | 4,074,000 | 62.43 | 63.50 | 61.80 | 61.90 | 00:00:00 | | 2001-05-23 | 3,190,400 | 61.65 | 61.75 | 60.32 | 61.24 | 00:00:00 | | 2001-05-24 | 1,456,000 | 61.25 | 61.44 | 60.59 | 61.35 | 00:00:00 | | 2001-05-25 | 1,461,600 | 61.60 | 62.00 | 60.48 | 60.57 | 00:00:00 | | 2001-05-29 | 2,897,600 | 60.70 | 60.80 | 59.35 | 60.39 | 00:00:00 | | 2001-05-30 | 2,414,000 | 60.40 | 60.67 | 59.12 | 59.52 | 00:00:00 | | 2001-05-31 | 3,001,200 | 59.55 | 62.10 | 59.55 | 61.45 | 00:00:00 | | 2001-06-01 | 4,709,200 | 62.00 | 63.70 | 62.00 | 63.36 | 00:00:00 | | 2001-06-04 | 2,975,200 | 63.95 | 64.42 | 63.76 | 64.32 | 00:00:00 | | 2001-06-05 | 3,081,200 | 64.40 | 64.57 | 63.62 | 64.36 | 00:00:00 | | 2001-06-06 | 3,578,800 | 64.11 | 65.40 | 64.01 | 65.31 | 00:00:00 | | 2001-06-07 | 2,350,400 | 65.31 | 65.40 | 64.76 | 65.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
