|
 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 | | 2014-11-03 | 1,846,500 | 16.40 | 16.49 | 16.25 | 16.37 | 00:00:00 | | 2014-11-04 | 1,448,100 | 16.29 | 16.41 | 16.15 | 16.16 | 00:00:00 | | 2014-11-05 | 1,842,800 | 16.20 | 16.35 | 16.20 | 16.31 | 00:00:00 | | 2014-11-06 | 2,875,900 | 16.29 | 16.55 | 16.29 | 16.47 | 00:00:00 | | 2014-11-07 | 2,381,900 | 16.45 | 16.59 | 16.29 | 16.37 | 00:00:00 | | 2014-11-10 | 2,036,400 | 16.35 | 16.59 | 16.34 | 16.55 | 00:00:00 | | 2014-11-11 | 3,654,700 | 16.50 | 16.85 | 16.49 | 16.82 | 00:00:00 | | 2014-11-12 | 2,594,300 | 16.77 | 16.95 | 16.77 | 16.88 | 00:00:00 | | 2014-11-17 | 1,859,500 | 16.92 | 17.07 | 16.92 | 17.03 | 00:00:00 | | 2014-11-18 | 2,029,100 | 17.04 | 17.09 | 16.98 | 17.02 | 00:00:00 | | 2014-11-19 | 1,575,400 | 16.98 | 17.09 | 16.88 | 17.09 | 00:00:00 | | 2014-11-24 | 1,533,000 | 17.10 | 17.20 | 17.06 | 17.19 | 00:00:00 | | 2014-11-25 | 1,498,300 | 17.16 | 17.20 | 17.10 | 17.14 | 00:00:00 | | 2014-11-26 | 1,212,700 | 17.15 | 17.25 | 17.12 | 17.19 | 00:00:00 | | 2014-11-28 | 934,900 | 17.17 | 17.18 | 17.02 | 17.03 | 00:00:00 | | 2014-12-09 | 1,608,900 | 17.15 | 17.18 | 17.04 | 17.10 | 00:00:00 | | 2014-12-10 | 2,640,400 | 17.07 | 17.14 | 16.98 | 16.99 | 00:00:00 | | 2014-12-16 | 2,031,900 | 16.90 | 16.97 | 16.50 | 16.86 | 00:00:00 | | 2014-12-17 | 1,911,100 | 16.83 | 17.02 | 16.71 | 16.93 | 00:00:00 | | 2014-12-18 | 2,679,000 | 17.00 | 17.08 | 16.88 | 17.05 | 00:00:00 | | 2014-12-19 | 3,131,100 | 16.99 | 17.10 | 16.95 | 16.99 | 00:00:00 | | 2014-12-22 | 920,300 | 16.98 | 17.10 | 16.98 | 17.09 | 00:00:00 | | 2014-12-23 | 1,207,800 | 17.15 | 17.15 | 17.05 | 17.14 | 00:00:00 | | 2014-12-24 | 610,900 | 17.14 | 17.19 | 17.07 | 17.09 | 00:00:00 | | 2015-01-05 | 1,995,100 | 17.15 | 17.23 | 17.02 | 17.16 | 00:00:00 | | 2015-01-08 | 1,453,700 | 17.19 | 17.21 | 17.00 | 17.02 | 00:00:00 | | 2015-01-09 | 1,415,800 | 17.05 | 17.05 | 16.92 | 16.94 | 00:00:00 | | 2015-01-14 | 1,548,100 | 16.91 | 17.11 | 16.88 | 17.06 | 00:00:00 | | 2015-01-15 | 1,062,700 | 17.07 | 17.10 | 16.96 | 17.02 | 00:00:00 | | 2015-01-21 | 1,504,700 | 16.92 | 17.09 | 16.91 | 17.04 | 00:00:00 | | 2015-01-22 | 1,887,300 | 17.09 | 17.10 | 16.97 | 17.02 | 00:00:00 | | 2015-01-23 | 1,844,000 | 17.00 | 17.04 | 16.95 | 16.96 | 00:00:00 | | 2015-01-26 | 2,001,300 | 16.96 | 17.07 | 16.95 | 17.06 | 00:00:00 | | 2015-01-29 | 2,087,000 | 16.92 | 16.96 | 16.92 | 16.93 | 00:00:00 | | 2015-01-30 | 2,727,300 | 16.93 | 17.00 | 16.91 | 16.92 | 00:00:00 | | 2015-02-05 | 1,646,000 | 17.08 | 17.11 | 17.05 | 17.06 | 00:00:00 | | 2015-02-06 | 5,544,000 | 17.07 | 17.20 | 17.06 | 17.16 | 00:00:00 | | 2015-02-09 | 1,092,000 | 17.10 | 17.16 | 17.02 | 17.07 | 00:00:00 | | 2015-02-11 | 2,220,100 | 17.12 | 17.17 | 17.09 | 17.15 | 00:00:00 | | 2015-02-12 | 4,719,900 | 17.16 | 17.27 | 17.14 | 17.24 | 00:00:00 | | 2015-02-13 | 3,126,200 | 17.25 | 17.34 | 17.19 | 17.20 | 00:00:00 | | 2015-02-20 | 1,279,800 | 17.48 | 17.54 | 17.45 | 17.54 | 00:00:00 | | 2015-02-23 | 1,410,700 | 17.49 | 17.59 | 17.47 | 17.55 | 00:00:00 | | 2015-02-24 | 1,075,200 | 17.53 | 17.60 | 17.49 | 17.56 | 00:00:00 | | 2015-02-25 | 2,388,100 | 17.53 | 17.60 | 17.51 | 17.53 | 00:00:00 | | 2015-03-03 | 4,410,000 | 17.92 | 18.00 | 17.91 | 17.99 | 00:00:00 | | 2015-03-04 | 2,796,200 | 17.91 | 17.98 | 17.86 | 17.96 | 00:00:00 | | 2015-03-05 | 1,388,900 | 17.93 | 17.93 | 17.85 | 17.87 | 00:00:00 | | 2015-03-06 | 4,077,800 | 17.87 | 17.93 | 17.80 | 17.86 | 00:00:00 | | 2015-03-09 | 2,783,500 | 17.86 | 17.95 | 17.86 | 17.89 | 00:00:00 | | 2015-03-12 | 1,830,900 | 17.74 | 17.78 | 17.70 | 17.72 | 00:00:00 | | 2015-03-13 | 2,638,100 | 17.73 | 17.74 | 17.63 | 17.65 | 00:00:00 | | 2015-03-16 | 1,979,300 | 17.67 | 17.69 | 17.62 | 17.68 | 00:00:00 | | 2015-03-17 | 1,513,600 | 17.67 | 17.81 | 17.65 | 17.76 | 00:00:00 | | 2015-03-18 | 3,493,800 | 17.75 | 17.83 | 17.71 | 17.79 | 00:00:00 | | 2015-03-24 | 1,601,000 | 17.90 | 17.94 | 17.88 | 17.91 | 00:00:00 | | 2015-03-25 | 3,084,800 | 17.91 | 17.93 | 17.85 | 17.87 | 00:00:00 | | 2015-03-26 | 2,581,900 | 17.84 | 17.84 | 17.73 | 17.74 | 00:00:00 | | 2015-03-27 | 2,237,700 | 17.71 | 17.79 | 17.71 | 17.78 | 00:00:00 | | 2015-03-30 | 4,876,600 | 17.80 | 17.80 | 17.65 | 17.73 | 00:00:00 | | 2015-03-31 | 19,609,900 | 17.68 | 17.69 | 17.41 | 17.41 | 00:00:00 | | 2015-04-02 | 13,507,500 | 17.80 | 17.93 | 17.73 | 17.77 | 00:00:00 | | 2015-04-06 | 63,924,800 | 17.78 | 17.82 | 17.62 | 17.68 | 00:00:00 | | 2015-04-07 | 7,173,100 | 18.95 | 20.33 | 18.87 | 20.08 | 00:00:00 | | 2015-04-08 | 5,696,000 | 20.18 | 20.24 | 19.49 | 19.89 | 00:00:00 | | 2015-04-09 | 4,995,100 | 19.94 | 20.50 | 19.56 | 20.48 | 00:00:00 | | 2015-04-10 | 5,971,700 | 20.50 | 20.95 | 20.25 | 20.25 | 00:00:00 | | 2015-04-20 | 2,165,900 | 19.59 | 19.77 | 19.34 | 19.70 | 00:00:00 | | 2015-04-21 | 1,373,700 | 19.67 | 19.92 | 19.33 | 19.90 | 00:00:00 | | 2015-04-22 | 1,892,400 | 19.87 | 19.93 | 19.50 | 19.88 | 00:00:00 | | 2015-04-27 | 1,614,000 | 20.21 | 20.21 | 19.92 | 20.03 | 00:00:00 | | 2015-04-28 | 3,496,500 | 19.90 | 20.20 | 19.89 | 20.19 | 00:00:00 | | 2015-04-29 | 2,757,000 | 19.98 | 20.36 | 19.95 | 20.36 | 00:00:00 | | 2015-04-30 | 2,376,600 | 20.37 | 20.44 | 20.23 | 20.36 | 00:00:00 | | 2015-05-01 | 1,205,300 | 20.28 | 20.78 | 20.11 | 20.75 | 00:00:00 | | 2015-05-04 | 1,470,200 | 20.76 | 21.15 | 20.51 | 21.10 | 00:00:00 | | 2015-05-18 | 2,239,300 | 18.27 | 18.27 | 17.86 | 18.14 | 00:00:00 | | 2015-05-26 | 846,600 | 17.69 | 18.40 | 17.29 | 18.04 | 00:00:00 | | 2015-05-27 | 805,100 | 18.01 | 18.55 | 17.89 | 18.38 | 00:00:00 | | 2015-05-28 | 1,062,100 | 18.32 | 18.50 | 18.00 | 18.38 | 00:00:00 | | 2015-05-29 | 1,566,100 | 18.23 | 18.47 | 17.89 | 18.09 | 00:00:00 | | 2015-06-01 | 916,600 | 18.07 | 18.15 | 17.81 | 17.96 | 00:00:00 | | 2015-06-04 | 715,200 | 17.74 | 17.84 | 17.55 | 17.60 | 00:00:00 | | 2015-06-05 | 1,138,400 | 17.57 | 17.94 | 17.29 | 17.80 | 00:00:00 | | 2015-06-08 | 842,100 | 18.44 | 18.48 | 17.95 | 18.01 | 00:00:00 | | 2015-06-11 | 1,173,700 | 18.61 | 18.91 | 18.38 | 18.84 | 00:00:00 | | 2015-06-12 | 848,100 | 18.71 | 18.78 | 18.40 | 18.49 | 00:00:00 | | 2015-06-15 | 1,454,200 | 19.02 | 19.02 | 18.03 | 18.49 | 00:00:00 | | 2015-06-16 | 1,226,500 | 18.40 | 18.49 | 18.08 | 18.27 | 00:00:00 | | 2015-06-17 | 541,900 | 18.21 | 18.40 | 18.01 | 18.31 | 00:00:00 | | 2015-06-18 | 876,600 | 18.36 | 18.41 | 18.04 | 18.21 | 00:00:00 | | 2015-06-26 | 5,946,700 | 18.78 | 18.91 | 18.21 | 18.28 | 00:00:00 | | 2015-07-06 | 2,205,000 | 17.26 | 17.86 | 16.98 | 17.55 | 00:00:00 | | 2015-07-13 | 743,100 | 17.92 | 18.23 | 17.88 | 18.16 | 00:00:00 | | 2015-07-20 | 1,025,700 | 18.01 | 18.03 | 17.75 | 17.95 | 00:00:00 | | 2015-07-21 | 778,800 | 17.92 | 18.21 | 17.76 | 18.21 | 00:00:00 | | 2015-07-22 | 579,200 | 18.11 | 18.47 | 18.06 | 18.45 | 00:00:00 | | 2015-07-27 | 868,800 | 18.47 | 18.67 | 18.28 | 18.46 | 00:00:00 | | 2015-07-30 | 1,241,600 | 19.56 | 19.81 | 19.17 | 19.49 | 00:00:00 | | 2015-07-31 | 1,264,500 | 19.51 | 19.83 | 19.50 | 19.80 | 00:00:00 | | 2015-08-03 | 981,300 | 19.80 | 19.87 | 19.41 | 19.60 | 00:00:00 | | 2015-08-04 | 2,432,200 | 19.44 | 19.56 | 18.86 | 18.87 | 00:00:00 | | 2015-08-05 | 2,159,400 | 19.00 | 19.39 | 18.76 | 18.89 | 00:00:00 | | 2015-08-06 | 740,600 | 18.88 | 19.11 | 18.50 | 18.70 | 00:00:00 | | 2015-08-07 | 910,800 | 18.73 | 18.96 | 18.56 | 18.75 | 00:00:00 | | 2015-08-10 | 1,430,200 | 18.80 | 19.01 | 18.63 | 18.98 | 00:00:00 | | 2015-08-11 | 5,356,700 | 19.02 | 20.03 | 18.59 | 19.51 | 00:00:00 | | 2015-08-12 | 1,802,000 | 19.37 | 19.98 | 18.99 | 19.72 | 00:00:00 | | 2015-08-20 | 1,935,700 | 18.39 | 18.50 | 17.38 | 17.46 | 00:00:00 | | 2015-08-21 | 1,849,000 | 17.32 | 17.53 | 16.83 | 17.22 | 00:00:00 | | 2015-08-24 | 2,550,100 | 15.12 | 16.68 | 15.12 | 16.13 | 00:00:00 | | 2015-08-25 | 1,702,100 | 16.84 | 17.03 | 16.21 | 16.22 | 00:00:00 | | 2015-08-26 | 929,100 | 16.42 | 16.54 | 16.04 | 16.50 | 00:00:00 | | 2015-08-31 | 541,900 | 16.98 | 17.02 | 16.77 | 16.98 | 00:00:00 | | 2015-09-01 | 916,300 | 16.60 | 16.67 | 16.20 | 16.44 | 00:00:00 | | 2015-09-02 | 465,600 | 16.54 | 16.93 | 16.41 | 16.93 | 00:00:00 | | 2015-09-08 | 523,700 | 17.03 | 17.05 | 16.73 | 16.88 | 00:00:00 | | 2015-09-10 | 569,500 | 16.80 | 16.93 | 16.43 | 16.72 | 00:00:00 | | 2015-09-11 | 579,600 | 16.63 | 16.72 | 16.45 | 16.54 | 00:00:00 | | 2015-09-14 | 645,300 | 16.55 | 16.75 | 16.24 | 16.44 | 00:00:00 | | 2015-09-15 | 676,900 | 16.47 | 17.01 | 16.38 | 16.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
