|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-10 | 1,068,700 | 21.67 | 21.92 | 20.78 | 21.88 | 00:00:00 | | 2016-08-11 | 1,573,100 | 21.99 | 22.12 | 21.89 | 22.10 | 00:00:00 | | 2016-08-12 | 915,700 | 22.05 | 22.29 | 22.01 | 22.20 | 00:00:00 | | 2016-08-19 | 812,800 | 22.74 | 23.03 | 22.52 | 23.02 | 00:00:00 | | 2016-08-22 | 579,500 | 22.95 | 22.98 | 22.69 | 22.94 | 00:00:00 | | 2016-08-30 | 777,800 | 22.92 | 22.92 | 22.56 | 22.59 | 00:00:00 | | 2016-09-21 | 1,148,400 | 24.10 | 24.30 | 23.95 | 24.21 | 00:00:00 | | 2016-09-22 | 1,370,800 | 24.36 | 24.68 | 24.00 | 24.64 | 00:00:00 | | 2016-09-30 | 1,558,800 | 24.81 | 24.82 | 24.19 | 24.38 | 00:00:00 | | 2016-10-03 | 1,064,700 | 24.42 | 24.72 | 24.24 | 24.66 | 00:00:00 | | 2016-10-06 | 1,783,000 | 25.05 | 25.65 | 25.02 | 25.56 | 00:00:00 | | 2016-10-07 | 2,142,700 | 25.58 | 26.35 | 25.53 | 26.29 | 00:00:00 | | 2016-10-10 | 1,156,700 | 26.30 | 26.46 | 25.89 | 25.89 | 00:00:00 | | 2016-10-11 | 1,697,800 | 25.88 | 26.06 | 25.75 | 26.00 | 00:00:00 | | 2016-10-14 | 1,400,700 | 26.24 | 26.75 | 26.22 | 26.69 | 00:00:00 | | 2016-10-17 | 1,937,300 | 26.61 | 27.20 | 26.50 | 27.14 | 00:00:00 | | 2016-10-19 | 1,257,800 | 26.86 | 27.75 | 26.81 | 27.73 | 00:00:00 | | 2016-10-20 | 2,399,400 | 27.66 | 28.45 | 27.52 | 28.38 | 00:00:00 | | 2016-10-21 | 2,159,600 | 28.32 | 28.61 | 27.71 | 28.43 | 00:00:00 | | 2016-10-24 | 1,721,600 | 28.51 | 28.80 | 28.24 | 28.45 | 00:00:00 | | 2016-10-27 | 790,900 | 28.35 | 28.41 | 27.93 | 28.22 | 00:00:00 | | 2016-10-28 | 1,400,100 | 28.18 | 28.63 | 28.00 | 28.59 | 00:00:00 | | 2016-11-01 | 1,837,800 | 28.66 | 28.97 | 27.96 | 28.25 | 00:00:00 | | 2016-11-02 | 1,627,500 | 28.15 | 28.41 | 27.96 | 28.10 | 00:00:00 | | 2016-11-03 | 1,385,500 | 28.00 | 28.37 | 27.51 | 27.55 | 00:00:00 | | 2016-11-14 | 1,263,900 | 29.00 | 29.65 | 28.90 | 29.38 | 00:00:00 | | 2016-11-21 | 3,970,100 | 31.15 | 32.07 | 28.25 | 28.69 | 00:00:00 | | 2016-11-22 | 3,659,500 | 28.75 | 28.75 | 26.91 | 27.29 | 00:00:00 | | 2016-11-23 | 1,758,600 | 27.03 | 27.27 | 26.47 | 26.57 | 00:00:00 | | 2016-12-06 | 1,383,800 | 25.05 | 25.23 | 24.92 | 25.13 | 00:00:00 | | 2016-12-07 | 1,933,200 | 25.10 | 25.65 | 24.99 | 25.49 | 00:00:00 | | 2016-12-08 | 1,084,900 | 25.47 | 25.93 | 25.18 | 25.47 | 00:00:00 | | 2016-12-19 | 811,300 | 25.92 | 26.21 | 25.41 | 25.42 | 00:00:00 | | 2016-12-22 | 689,000 | 25.86 | 25.98 | 25.64 | 25.83 | 00:00:00 | | 2016-12-23 | 532,300 | 25.80 | 25.92 | 25.67 | 25.83 | 00:00:00 | | 2016-12-28 | 548,100 | 25.50 | 25.75 | 25.33 | 25.61 | 00:00:00 | | 2016-12-29 | 625,800 | 25.53 | 25.79 | 25.14 | 25.30 | 00:00:00 | | 2017-01-09 | 1,611,100 | 26.56 | 27.00 | 26.31 | 26.82 | 00:00:00 | | 2017-01-10 | 1,784,100 | 26.85 | 27.00 | 26.55 | 26.87 | 00:00:00 | | 2017-01-11 | 1,343,700 | 26.85 | 27.04 | 26.53 | 27.03 | 00:00:00 | | 2017-01-12 | 828,200 | 27.01 | 27.29 | 26.63 | 27.28 | 00:00:00 | | 2017-01-13 | 891,500 | 27.26 | 27.53 | 26.99 | 27.09 | 00:00:00 | | 2017-01-23 | 479,500 | 27.31 | 27.54 | 27.30 | 27.54 | 00:00:00 | | 2017-01-26 | 1,030,300 | 27.60 | 27.80 | 26.60 | 26.70 | 00:00:00 | | 2017-01-27 | 767,400 | 26.80 | 26.95 | 26.57 | 26.82 | 00:00:00 | | 2017-01-30 | 761,100 | 26.56 | 26.68 | 25.97 | 26.11 | 00:00:00 | | 2017-02-02 | 626,600 | 26.51 | 26.71 | 26.42 | 26.62 | 00:00:00 | | 2017-02-03 | 585,900 | 26.71 | 27.08 | 26.70 | 27.03 | 00:00:00 | | 2017-02-07 | 757,000 | 26.94 | 26.94 | 26.36 | 26.47 | 00:00:00 | | 2017-02-08 | 848,000 | 26.37 | 26.46 | 26.17 | 26.38 | 00:00:00 | | 2017-02-14 | 665,800 | 27.17 | 27.24 | 26.90 | 27.00 | 00:00:00 | | 2017-02-15 | 981,600 | 27.06 | 27.50 | 27.00 | 27.49 | 00:00:00 | | 2017-02-16 | 342,300 | 27.40 | 27.50 | 27.04 | 27.42 | 00:00:00 | | 2017-02-17 | 500,600 | 27.30 | 27.40 | 27.15 | 27.20 | 00:00:00 | | 2017-02-21 | 424,200 | 27.23 | 27.45 | 27.23 | 27.30 | 00:00:00 | | 2017-02-22 | 694,600 | 27.17 | 27.28 | 26.78 | 26.95 | 00:00:00 | | 2017-02-23 | 475,000 | 26.99 | 27.10 | 26.64 | 26.66 | 00:00:00 | | 2017-02-24 | 434,200 | 26.50 | 26.71 | 26.30 | 26.71 | 00:00:00 | | 2017-02-27 | 303,200 | 26.71 | 26.92 | 26.60 | 26.91 | 00:00:00 | | 2017-02-28 | 692,500 | 26.89 | 27.04 | 26.82 | 27.00 | 00:00:00 | | 2017-03-01 | 875,900 | 27.27 | 27.30 | 26.90 | 27.00 | 00:00:00 | | 2017-03-02 | 527,200 | 27.03 | 27.07 | 26.62 | 26.98 | 00:00:00 | | 2017-03-03 | 657,300 | 27.00 | 27.82 | 26.82 | 27.78 | 00:00:00 | | 2017-03-06 | 514,300 | 27.78 | 27.86 | 27.56 | 27.71 | 00:00:00 | | 2017-03-09 | 4,845,400 | 27.49 | 27.49 | 23.05 | 23.44 | 00:00:00 | | 2017-03-10 | 1,744,000 | 23.50 | 24.07 | 23.36 | 23.50 | 00:00:00 | | 2017-03-16 | 674,500 | 24.08 | 24.47 | 23.94 | 24.13 | 00:00:00 | | 2017-03-17 | 955,600 | 24.20 | 24.90 | 24.20 | 24.70 | 00:00:00 | | 2017-03-21 | 944,200 | 23.97 | 24.17 | 23.67 | 23.69 | 00:00:00 | | 2017-03-22 | 679,100 | 23.66 | 23.88 | 23.20 | 23.45 | 00:00:00 | | 2017-03-28 | 461,100 | 23.25 | 23.64 | 23.20 | 23.58 | 00:00:00 | | 2017-03-29 | 446,300 | 23.60 | 23.92 | 23.51 | 23.63 | 00:00:00 | | 2017-04-04 | 723,100 | 23.48 | 23.49 | 23.12 | 23.45 | 00:00:00 | | 2017-04-05 | 665,100 | 23.45 | 23.98 | 23.35 | 23.45 | 00:00:00 | | 2017-04-21 | 1,077,800 | 22.17 | 22.44 | 21.99 | 22.34 | 00:00:00 | | 2017-05-01 | 917,500 | 22.24 | 22.54 | 22.07 | 22.24 | 00:00:00 | | 2017-05-02 | 1,135,900 | 22.24 | 22.50 | 21.71 | 21.78 | 00:00:00 | | 2017-05-11 | 1,374,400 | 21.73 | 21.79 | 21.47 | 21.58 | 00:00:00 | | 2017-05-12 | 820,600 | 21.59 | 21.71 | 21.18 | 21.20 | 00:00:00 | | 2017-05-15 | 1,013,954 | 21.36 | 21.45 | 21.23 | 21.33 | 00:00:00 | | 2017-05-16 | 1,113,084 | 21.38 | 21.78 | 21.38 | 21.55 | 00:00:00 | | 2017-05-17 | 974,439 | 21.36 | 21.44 | 20.66 | 20.71 | 00:00:00 | | 2017-05-18 | 752,277 | 20.54 | 20.79 | 20.39 | 20.69 | 00:00:00 | | 2017-05-19 | 714,134 | 20.70 | 21.14 | 20.69 | 21.00 | 00:00:00 | | 2017-05-22 | 769,836 | 21.03 | 21.28 | 20.94 | 21.18 | 00:00:00 | | 2017-05-23 | 1,006,221 | 21.32 | 21.32 | 20.52 | 20.63 | 00:00:00 | | 2017-05-24 | 1,348,273 | 20.69 | 21.04 | 20.60 | 21.00 | 00:00:00 | | 2017-05-25 | 61,600 | 19.60 | 19.79 | 17.25 | 18.25 | 00:00:00 | | 2017-05-26 | 2,223,628 | 18.18 | 18.46 | 18.01 | 18.22 | 00:00:00 | | 2017-05-30 | 2,495,925 | 18.18 | 18.46 | 17.79 | 17.84 | 00:00:00 | | 2017-05-31 | 1,941,862 | 17.89 | 18.20 | 17.66 | 17.75 | 00:00:00 | | 2017-06-01 | 1,793,809 | 17.82 | 18.12 | 17.74 | 17.82 | 00:00:00 | | 2017-06-02 | 2,402,566 | 17.85 | 18.33 | 17.85 | 18.09 | 00:00:00 | | 2017-06-05 | 2,042,540 | 18.07 | 18.64 | 17.94 | 17.98 | 00:00:00 | | 2017-06-06 | 2,544,274 | 17.84 | 18.41 | 17.84 | 18.22 | 00:00:00 | | 2017-06-07 | 2,742,614 | 18.25 | 18.68 | 17.98 | 18.43 | 00:00:00 | | 2017-06-08 | 2,158,568 | 18.50 | 18.89 | 18.31 | 18.67 | 00:00:00 | | 2017-06-09 | 2,231,134 | 18.66 | 18.66 | 17.99 | 18.00 | 00:00:00 | | 2017-06-12 | 1,589,110 | 18.00 | 18.25 | 17.99 | 18.03 | 00:00:00 | | 2017-06-13 | 1,101,421 | 18.11 | 18.53 | 18.00 | 18.44 | 00:00:00 | | 2017-06-14 | 1,645,614 | 18.55 | 18.61 | 17.99 | 18.10 | 00:00:00 | | 2017-06-15 | 1,184,395 | 18.03 | 18.34 | 17.99 | 18.09 | 00:00:00 | | 2017-06-16 | 1,712,051 | 18.05 | 18.19 | 17.91 | 18.19 | 00:00:00 | | 2017-06-19 | 1,327,029 | 18.35 | 18.65 | 18.21 | 18.43 | 00:00:00 | | 2017-06-20 | 1,559,243 | 18.41 | 18.76 | 18.40 | 18.56 | 00:00:00 | | 2017-06-21 | 2,253,738 | 18.40 | 18.40 | 17.59 | 17.69 | 00:00:00 | | 2017-06-22 | 1,854,773 | 17.42 | 18.17 | 17.32 | 17.96 | 00:00:00 | | 2017-06-23 | 3,133,452 | 18.05 | 18.70 | 18.05 | 18.59 | 00:00:00 | | 2017-06-26 | 2,130,476 | 18.66 | 18.86 | 18.26 | 18.52 | 00:00:00 | | 2017-06-27 | 1,913,626 | 18.40 | 19.03 | 18.16 | 18.76 | 00:00:00 | | 2017-06-28 | 2,637,655 | 18.83 | 19.15 | 18.25 | 18.40 | 00:00:00 | | 2017-06-29 | 1,317,055 | 18.40 | 18.88 | 18.15 | 18.39 | 00:00:00 | | 2017-06-30 | 1,394,097 | 18.37 | 18.48 | 18.01 | 18.30 | 00:00:00 | | 2017-07-03 | 875,263 | 18.32 | 18.40 | 17.92 | 18.01 | 00:00:00 | | 2017-07-05 | 1,623,264 | 18.06 | 18.24 | 17.96 | 18.04 | 00:00:00 | | 2017-07-06 | 1,757,153 | 18.00 | 18.24 | 17.99 | 18.00 | 00:00:00 | | 2017-07-07 | 1,440,779 | 18.00 | 18.16 | 17.99 | 18.10 | 00:00:00 | | 2017-07-10 | 1,727,602 | 18.15 | 18.57 | 18.00 | 18.48 | 00:00:00 | | 2017-07-11 | 1,070,191 | 18.52 | 18.70 | 18.35 | 18.50 | 00:00:00 | | 2017-07-12 | 1,375,045 | 18.55 | 18.67 | 18.24 | 18.27 | 00:00:00 | | 2017-07-13 | 1,492,083 | 18.30 | 18.67 | 18.30 | 18.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
