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
2015-09-15	676,900	16.47	17.01	16.38	16.88	00:00:00
2015-09-16	783,900	16.96	17.42	16.58	17.21	00:00:00
2015-09-21	788,400	16.97	17.44	16.90	17.34	00:00:00
2015-09-22	678,300	17.14	17.30	16.99	17.15	00:00:00
2015-09-23	854,200	17.19	17.22	16.59	16.78	00:00:00
2015-09-28	1,218,000	16.57	16.69	15.72	15.88	00:00:00
2015-09-29	1,094,000	15.90	15.96	15.36	15.57	00:00:00
2015-09-30	1,363,800	15.56	15.83	15.25	15.33	00:00:00
2015-10-01	1,582,500	15.32	15.42	14.75	14.92	00:00:00
2015-10-02	910,800	14.95	15.19	14.34	15.16	00:00:00
2015-10-05	1,027,100	15.55	16.28	15.23	16.08	00:00:00
2015-10-06	700,000	16.08	16.29	15.91	16.22	00:00:00
2015-10-07	459,500	16.31	16.44	15.85	16.30	00:00:00
2015-10-08	758,600	16.25	16.43	16.14	16.31	00:00:00
2015-10-09	473,100	16.38	16.69	16.10	16.68	00:00:00
2015-10-12	467,700	16.68	16.75	16.39	16.49	00:00:00
2015-10-19	237,300	16.48	16.54	16.26	16.54	00:00:00
2015-10-20	519,200	16.58	16.85	16.45	16.66	00:00:00
2015-10-21	421,100	16.70	16.85	16.18	16.19	00:00:00
2015-10-26	346,500	16.56	16.56	16.23	16.47	00:00:00
2015-10-27	405,700	16.40	16.62	16.14	16.62	00:00:00
2015-10-28	451,600	16.70	16.91	16.31	16.65	00:00:00
2015-10-29	342,100	16.65	16.69	16.14	16.50	00:00:00
2015-10-30	548,200	16.54	16.54	16.17	16.22	00:00:00
2015-11-03	677,500	16.26	16.86	16.07	16.80	00:00:00
2015-11-04	674,500	16.89	16.95	16.64	16.76	00:00:00
2015-11-05	424,000	16.77	16.84	16.31	16.54	00:00:00
2015-11-06	531,600	16.55	16.68	16.28	16.36	00:00:00
2015-11-09	785,100	16.35	16.41	16.09	16.18	00:00:00
2015-11-10	1,253,000	16.05	16.15	15.64	16.00	00:00:00
2015-11-11	1,262,200	16.10	16.11	15.35	15.44	00:00:00
2015-11-17	748,700	16.02	16.18	15.66	15.87	00:00:00
2015-11-18	275,600	15.85	16.01	15.77	16.00	00:00:00
2015-11-19	654,400	15.98	16.12	15.95	16.03	00:00:00
2015-11-20	429,500	16.00	16.21	15.90	16.17	00:00:00
2015-11-23	637,200	16.07	16.20	15.55	15.61	00:00:00
2015-11-24	433,900	15.30	15.55	15.13	15.51	00:00:00
2015-11-25	260,100	15.56	15.61	15.42	15.46	00:00:00
2015-11-27	213,600	15.43	15.69	15.40	15.58	00:00:00
2015-12-01	309,900	15.65	15.73	15.42	15.57	00:00:00
2015-12-02	708,600	15.53	15.80	15.46	15.50	00:00:00
2015-12-04	550,200	15.65	15.90	15.51	15.80	00:00:00
2015-12-14	979,700	14.93	14.96	14.47	14.74	00:00:00
2015-12-15	638,200	14.85	15.37	14.67	15.25	00:00:00
2015-12-16	844,500	15.35	15.59	15.29	15.38	00:00:00
2015-12-17	2,012,900	15.41	15.47	14.67	15.02	00:00:00
2015-12-18	1,076,200	14.99	15.26	14.87	15.16	00:00:00
2015-12-21	898,700	15.23	15.57	15.00	15.52	00:00:00
2015-12-24	485,700	16.14	16.84	16.11	16.39	00:00:00
2016-01-04	400,000	15.94	16.17	15.83	16.16	00:00:00
2016-01-05	568,900	16.16	16.16	15.62	15.86	00:00:00
2016-01-06	747,700	15.71	16.06	15.57	15.60	00:00:00
2016-01-11	792,500	15.07	15.52	15.06	15.25	00:00:00
2016-01-14	950,600	14.88	15.28	14.49	14.82	00:00:00
2016-01-15	1,262,800	14.58	14.67	13.98	14.37	00:00:00
2016-01-19	590,600	14.52	14.68	13.98	14.24	00:00:00
2016-01-29	668,400	14.09	14.53	14.00	14.47	00:00:00
2016-02-01	770,700	14.40	14.67	14.20	14.26	00:00:00
2016-02-02	621,900	14.17	14.22	13.86	13.87	00:00:00
2016-02-03	669,600	13.91	14.17	13.54	13.78	00:00:00
2016-02-04	546,300	13.76	13.99	13.45	13.84	00:00:00
2016-02-05	576,300	13.76	13.91	13.63	13.76	00:00:00
2016-02-09	768,400	13.00	13.31	12.77	13.04	00:00:00
2016-02-10	777,400	13.10	13.33	12.85	12.99	00:00:00
2016-02-16	307,400	13.37	13.70	13.26	13.70	00:00:00
2016-02-19	564,000	14.25	14.28	13.99	14.27	00:00:00
2016-02-23	648,900	14.68	14.82	14.15	14.36	00:00:00
2016-02-24	499,800	14.12	14.54	13.79	14.30	00:00:00
2016-02-25	312,600	14.27	14.66	14.24	14.66	00:00:00
2016-03-07	548,000	15.78	16.19	15.43	16.19	00:00:00
2016-03-10	259,000	15.88	15.98	15.46	15.69	00:00:00
2016-03-11	472,600	15.76	16.30	15.76	16.19	00:00:00
2016-03-15	321,200	16.11	16.11	15.85	15.90	00:00:00
2016-03-16	1,428,400	15.87	17.18	15.78	17.01	00:00:00
2016-03-17	1,401,600	17.96	18.26	16.86	17.77	00:00:00
2016-03-18	703,200	18.13	18.35	17.81	17.96	00:00:00
2016-03-31	724,400	17.80	18.37	17.80	18.25	00:00:00
2016-04-01	760,300	18.04	18.64	17.92	18.49	00:00:00
2016-04-04	1,071,900	18.43	18.43	17.74	17.87	00:00:00
2016-04-05	724,200	17.83	17.86	17.42	17.65	00:00:00
2016-04-06	543,000	17.65	17.85	17.39	17.67	00:00:00
2016-04-08	697,800	17.57	17.97	17.55	17.69	00:00:00
2016-04-12	475,600	17.54	17.92	17.41	17.79	00:00:00
2016-04-13	714,600	17.84	18.30	17.76	18.28	00:00:00
2016-04-14	426,300	18.26	18.30	17.87	17.89	00:00:00
2016-04-15	425,800	17.90	18.18	17.80	17.87	00:00:00
2016-04-18	595,100	17.82	17.82	17.50	17.62	00:00:00
2016-04-28	391,500	17.75	18.02	17.48	17.54	00:00:00
2016-04-29	977,100	17.47	17.64	17.33	17.34	00:00:00
2016-05-12	244,000	17.06	17.11	16.86	17.00	00:00:00
2016-05-13	167,500	16.92	17.13	16.87	16.93	00:00:00
2016-05-17	453,600	17.00	17.47	16.90	17.10	00:00:00
2016-05-18	362,700	17.07	17.59	16.97	17.25	00:00:00
2016-05-23	292,400	17.07	17.17	16.87	17.10	00:00:00
2016-06-01	1,539,500	18.81	19.18	18.70	19.06	00:00:00
2016-06-02	761,900	19.03	19.24	18.89	19.06	00:00:00
2016-06-06	946,200	19.20	19.43	19.02	19.34	00:00:00
2016-06-09	765,300	19.50	19.55	19.13	19.44	00:00:00
2016-06-10	877,200	19.17	19.39	19.03	19.23	00:00:00
2016-06-14	865,300	18.98	18.98	18.30	18.74	00:00:00
2016-06-15	719,600	18.71	19.12	18.66	19.03	00:00:00
2016-06-16	613,300	18.87	18.91	18.61	18.74	00:00:00
2016-06-17	912,200	18.67	19.13	18.67	18.99	00:00:00
2016-06-27	898,500	18.59	18.59	18.13	18.25	00:00:00
2016-07-05	1,174,800	18.99	19.04	17.83	18.19	00:00:00
2016-07-06	465,000	18.02	18.32	17.94	18.22	00:00:00
2016-07-07	523,000	18.25	18.40	18.09	18.26	00:00:00
2016-07-12	1,004,600	19.22	19.49	19.14	19.35	00:00:00
2016-07-13	697,400	19.38	19.48	19.18	19.37	00:00:00
2016-07-18	950,900	19.31	19.64	19.25	19.62	00:00:00
2016-07-19	1,033,200	19.50	19.99	19.33	19.98	00:00:00
2016-07-20	1,592,000	20.00	20.26	19.87	20.24	00:00:00
2016-07-21	1,022,100	20.24	20.41	20.10	20.41	00:00:00
2016-07-22	947,500	20.40	20.68	20.23	20.59	00:00:00
2016-07-26	1,615,300	20.93	21.11	20.69	21.11	00:00:00
2016-07-29	1,510,900	20.50	20.93	20.35	20.90	00:00:00
2016-08-01	1,502,300	20.90	21.29	20.68	21.11	00:00:00
2016-08-04	1,006,800	21.42	21.67	21.30	21.57	00:00:00
2016-08-05	1,121,800	21.59	21.77	21.52	21.58	00:00:00
2016-08-09	690,900	21.40	21.74	21.33	21.72	00:00:00
2016-08-10	1,068,700	21.67	21.92	20.78	21.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>