|
 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 | | 2017-07-13 | 1,492,083 | 18.30 | 18.67 | 18.30 | 18.52 | 00:00:00 | | 2017-07-14 | 1,174,690 | 18.55 | 18.68 | 18.50 | 18.65 | 00:00:00 | | 2017-07-17 | 1,333,923 | 18.61 | 18.75 | 18.19 | 18.22 | 00:00:00 | | 2017-07-18 | 1,403,983 | 18.20 | 18.56 | 18.08 | 18.54 | 00:00:00 | | 2017-07-19 | 1,262,969 | 18.58 | 19.08 | 18.53 | 18.95 | 00:00:00 | | 2017-07-20 | 816,575 | 19.02 | 19.13 | 18.79 | 18.94 | 00:00:00 | | 2017-07-21 | 1,485,118 | 18.90 | 18.96 | 18.55 | 18.71 | 00:00:00 | | 2017-07-24 | 2,606,709 | 18.82 | 19.68 | 18.81 | 19.59 | 00:00:00 | | 2017-07-25 | 2,689,299 | 19.63 | 20.05 | 19.59 | 19.88 | 00:00:00 | | 2017-07-26 | 2,168,341 | 19.86 | 20.43 | 19.77 | 20.00 | 00:00:00 | | 2017-07-27 | 1,775,903 | 20.00 | 20.00 | 19.55 | 19.87 | 00:00:00 | | 2017-07-28 | 1,503,553 | 19.88 | 19.99 | 19.20 | 19.21 | 00:00:00 | | 2017-07-31 | 3,453,894 | 19.31 | 19.36 | 18.89 | 19.04 | 00:00:00 | | 2017-08-01 | 1,319,213 | 20.57 | 20.64 | 20.27 | 20.35 | 00:00:00 | | 2017-08-02 | 3,399,337 | 21.42 | 21.50 | 20.61 | 21.14 | 00:00:00 | | 2017-08-03 | 2,062,989 | 21.18 | 21.27 | 20.46 | 20.52 | 00:00:00 | | 2017-08-04 | 1,319,213 | 20.57 | 20.64 | 20.27 | 20.35 | 00:00:00 | | 2017-08-07 | 1,672,377 | 20.40 | 20.71 | 20.22 | 20.32 | 00:00:00 | | 2017-08-08 | 2,166,115 | 20.06 | 20.21 | 19.91 | 20.06 | 00:00:00 | | 2017-08-09 | 1,575,014 | 19.89 | 20.11 | 19.68 | 19.83 | 00:00:00 | | 2017-08-10 | 1,814,864 | 19.85 | 19.88 | 19.30 | 19.59 | 00:00:00 | | 2017-08-11 | 706,136 | 19.38 | 19.84 | 19.31 | 19.48 | 00:00:00 | | 2017-08-14 | 989,544 | 19.69 | 19.86 | 19.57 | 19.69 | 00:00:00 | | 2017-08-15 | 1,977,303 | 19.71 | 19.93 | 19.35 | 19.85 | 00:00:00 | | 2017-08-16 | 1,348,926 | 19.85 | 20.07 | 19.76 | 20.01 | 00:00:00 | | 2017-08-17 | 1,612,552 | 20.02 | 20.38 | 19.91 | 20.03 | 00:00:00 | | 2017-08-18 | 1,388,688 | 20.08 | 20.18 | 19.79 | 20.00 | 00:00:00 | | 2017-08-21 | 1,497,872 | 19.96 | 20.14 | 19.72 | 20.02 | 00:00:00 | | 2017-08-22 | 1,135,214 | 20.02 | 20.24 | 19.89 | 20.01 | 00:00:00 | | 2017-08-23 | 1,232,740 | 19.87 | 20.03 | 19.70 | 19.81 | 00:00:00 | | 2017-08-24 | 1,310,480 | 19.86 | 20.23 | 19.64 | 20.21 | 00:00:00 | | 2017-08-25 | 1,325,004 | 20.22 | 20.43 | 20.07 | 20.40 | 00:00:00 | | 2017-08-28 | 1,889,449 | 20.36 | 20.36 | 19.77 | 19.79 | 00:00:00 | | 2017-08-29 | 2,232,918 | 19.81 | 20.38 | 19.64 | 20.34 | 00:00:00 | | 2017-08-30 | 1,143,450 | 20.28 | 20.62 | 20.22 | 20.60 | 00:00:00 | | 2017-08-31 | 1,834,992 | 20.63 | 20.80 | 20.36 | 20.37 | 00:00:00 | | 2017-09-01 | 1,049,866 | 20.44 | 20.90 | 20.44 | 20.54 | 00:00:00 | | 2017-09-05 | 1,256,512 | 20.55 | 20.67 | 20.22 | 20.50 | 00:00:00 | | 2017-09-06 | 1,321,067 | 20.60 | 20.87 | 20.45 | 20.63 | 00:00:00 | | 2017-09-07 | 752,497 | 20.64 | 20.76 | 20.50 | 20.54 | 00:00:00 | | 2017-09-08 | 958,681 | 20.56 | 20.59 | 20.00 | 20.09 | 00:00:00 | | 2017-09-11 | 2,266,957 | 20.17 | 20.97 | 20.07 | 20.55 | 00:00:00 | | 2017-09-12 | 1,981,198 | 20.64 | 21.29 | 20.29 | 21.07 | 00:00:00 | | 2017-09-13 | 2,969,945 | 21.07 | 21.63 | 20.89 | 21.36 | 00:00:00 | | 2017-09-14 | 1,802,304 | 21.30 | 21.67 | 21.10 | 21.52 | 00:00:00 | | 2017-09-15 | 4,568,552 | 21.55 | 22.65 | 21.41 | 22.24 | 00:00:00 | | 2017-09-18 | 2,155,217 | 22.33 | 23.14 | 22.20 | 22.81 | 00:00:00 | | 2017-09-19 | 1,823,077 | 22.78 | 22.87 | 22.37 | 22.45 | 00:00:00 | | 2017-09-20 | 4,091,580 | 24.12 | 24.24 | 23.31 | 23.88 | 00:00:00 | | 2017-09-21 | 1,921,723 | 23.88 | 24.10 | 23.46 | 23.56 | 00:00:00 | | 2017-09-22 | 1,265,980 | 23.52 | 23.66 | 23.17 | 23.46 | 00:00:00 | | 2017-09-25 | 1,338,419 | 23.40 | 23.52 | 23.04 | 23.25 | 00:00:00 | | 2017-09-26 | 3,921,685 | 23.71 | 24.75 | 23.63 | 24.65 | 00:00:00 | | 2017-09-27 | 2,211,911 | 24.17 | 24.92 | 24.02 | 24.28 | 00:00:00 | | 2017-09-28 | 1,465,987 | 24.23 | 24.76 | 23.99 | 24.56 | 00:00:00 | | 2017-09-29 | 1,782,791 | 24.61 | 24.79 | 24.18 | 24.55 | 00:00:00 | | 2017-10-02 | 1,795,930 | 24.48 | 24.75 | 24.00 | 24.32 | 00:00:00 | | 2017-10-03 | 2,703,712 | 24.40 | 25.16 | 24.12 | 24.71 | 00:00:00 | | 2017-10-04 | 1,721,130 | 24.75 | 24.77 | 24.11 | 24.25 | 00:00:00 | | 2017-10-05 | 3,028,487 | 24.67 | 24.96 | 24.36 | 24.64 | 00:00:00 | | 2017-10-06 | 3,115,305 | 24.65 | 24.91 | 24.21 | 24.61 | 00:00:00 | | 2017-10-09 | 1,915,275 | 24.61 | 24.77 | 24.15 | 24.33 | 00:00:00 | | 2017-10-10 | 1,530,728 | 24.43 | 24.48 | 23.90 | 24.00 | 00:00:00 | | 2017-10-11 | 1,081,232 | 24.04 | 24.06 | 23.67 | 23.71 | 00:00:00 | | 2017-10-12 | 1,428,679 | 23.56 | 23.70 | 23.20 | 23.40 | 00:00:00 | | 2017-10-13 | 1,665,613 | 23.40 | 23.79 | 23.18 | 23.62 | 00:00:00 | | 2017-10-16 | 1,408,884 | 23.65 | 24.03 | 23.54 | 24.00 | 00:00:00 | | 2017-10-17 | 2,840,884 | 23.96 | 23.96 | 23.20 | 23.37 | 00:00:00 | | 2017-10-18 | 2,015,957 | 23.40 | 23.90 | 23.40 | 23.89 | 00:00:00 | | 2017-10-19 | 2,220,894 | 23.71 | 24.18 | 23.47 | 23.79 | 00:00:00 | | 2017-10-20 | 1,239,795 | 23.93 | 24.18 | 23.67 | 23.93 | 00:00:00 | | 2017-10-23 | 1,390,461 | 23.83 | 23.97 | 23.36 | 23.46 | 00:00:00 | | 2017-10-24 | 2,006,003 | 23.62 | 23.88 | 23.38 | 23.76 | 00:00:00 | | 2017-10-25 | 1,645,358 | 23.66 | 23.90 | 23.16 | 23.57 | 00:00:00 | | 2017-10-26 | 2,502,334 | 23.58 | 23.69 | 22.70 | 22.76 | 00:00:00 | | 2017-10-27 | 2,087,732 | 22.80 | 22.90 | 22.34 | 22.86 | 00:00:00 | | 2017-10-30 | 2,596,161 | 22.83 | 23.64 | 22.77 | 23.53 | 00:00:00 | | 2017-10-31 | 2,696,054 | 23.47 | 23.72 | 23.17 | 23.50 | 00:00:00 | | 2017-11-01 | 2,440,524 | 23.80 | 24.29 | 23.50 | 24.15 | 00:00:00 | | 2017-11-02 | 1,222,135 | 24.16 | 24.16 | 23.30 | 23.72 | 00:00:00 | | 2017-11-03 | 1,326,833 | 23.62 | 24.42 | 23.49 | 24.07 | 00:00:00 | | 2017-11-06 | 1,009,932 | 24.05 | 24.39 | 23.98 | 24.30 | 00:00:00 | | 2017-11-07 | 2,119,370 | 24.14 | 24.17 | 23.70 | 23.79 | 00:00:00 | | 2017-12-14 | 617,272 | 27.28 | 27.40 | 27.04 | 27.05 | 00:00:00 | | 2017-12-15 | 1,674,076 | 26.96 | 27.18 | 26.57 | 26.67 | 00:00:00 | | 2017-12-18 | 1,980,997 | 26.70 | 27.24 | 26.37 | 26.48 | 00:00:00 | | 2017-12-19 | 1,203,172 | 26.61 | 26.64 | 26.06 | 26.06 | 00:00:00 | | 2017-12-20 | 1,680,664 | 26.04 | 26.83 | 25.82 | 26.68 | 00:00:00 | | 2017-12-21 | 1,398,300 | 26.82 | 27.31 | 26.65 | 27.24 | 00:00:00 | | 2017-12-22 | 1,063,681 | 26.81 | 27.11 | 26.17 | 26.25 | 00:00:00 | | 2017-12-26 | 1,201,506 | 26.18 | 26.48 | 25.98 | 26.27 | 00:00:00 | | 2017-12-27 | 831,387 | 26.25 | 26.82 | 26.20 | 26.43 | 00:00:00 | | 2017-12-28 | 614,133 | 26.47 | 26.60 | 26.27 | 26.32 | 00:00:00 | | 2017-12-29 | 945,554 | 26.44 | 26.71 | 26.19 | 26.51 | 00:00:00 | | 2018-01-02 | 1,061,425 | 26.50 | 26.93 | 26.41 | 26.76 | 00:00:00 | | 2018-01-03 | 1,118,347 | 26.81 | 27.48 | 26.49 | 26.63 | 00:00:00 | | 2018-01-04 | 1,039,140 | 26.72 | 27.14 | 26.43 | 26.90 | 00:00:00 | | 2018-01-05 | 1,368,455 | 27.11 | 27.83 | 26.90 | 27.77 | 00:00:00 | | 2018-01-08 | 1,246,444 | 27.80 | 28.55 | 27.44 | 27.60 | 00:00:00 | | 2018-01-09 | 1,699,339 | 27.76 | 28.00 | 27.41 | 27.93 | 00:00:00 | | 2018-01-10 | 894,576 | 27.61 | 27.78 | 27.01 | 27.64 | 00:00:00 | | 2018-01-11 | 817,646 | 27.61 | 28.27 | 27.61 | 28.03 | 00:00:00 | | 2018-01-12 | 729,622 | 27.98 | 28.24 | 27.54 | 27.79 | 00:00:00 | | 2018-01-16 | 720,080 | 28.07 | 28.10 | 27.00 | 27.33 | 00:00:00 | | 2018-01-17 | 764,090 | 27.55 | 27.81 | 27.29 | 27.49 | 00:00:00 | | 2018-01-18 | 1,386,668 | 27.46 | 27.57 | 26.89 | 26.98 | 00:00:00 | | 2018-01-19 | 988,292 | 27.07 | 27.61 | 26.79 | 27.33 | 00:00:00 | | 2018-01-22 | 504,280 | 27.37 | 27.67 | 27.07 | 27.63 | 00:00:00 | | 2018-01-23 | 1,134,346 | 27.69 | 28.45 | 27.63 | 28.01 | 00:00:00 | | 2018-01-24 | 2,179,797 | 28.07 | 28.84 | 27.97 | 28.36 | 00:00:00 | | 2018-01-25 | 1,518,470 | 28.43 | 28.99 | 28.10 | 28.90 | 00:00:00 | | 2018-01-26 | 1,319,260 | 28.79 | 29.19 | 28.18 | 28.88 | 00:00:00 | | 2018-01-29 | 1,754,247 | 28.75 | 29.51 | 28.34 | 29.15 | 00:00:00 | | 2018-01-30 | 1,185,572 | 28.93 | 29.01 | 28.45 | 28.94 | 00:00:00 | | 2018-01-31 | 775,459 | 29.12 | 29.28 | 28.97 | 29.07 | 00:00:00 | | 2018-02-01 | 1,473,917 | 29.00 | 29.89 | 28.89 | 29.64 | 00:00:00 | | 2018-02-02 | 1,280,294 | 29.41 | 29.51 | 28.72 | 28.84 | 00:00:00 | | 2018-02-05 | 878,475 | 28.56 | 29.00 | 27.73 | 27.77 | 00:00:00 | | 2018-02-06 | 2,120,062 | 27.31 | 28.06 | 26.85 | 28.05 | 00:00:00 | | 2018-02-07 | 913,149 | 28.05 | 28.38 | 27.47 | 27.48 | 00:00:00 | | 2018-02-08 | 1,210,327 | 27.45 | 27.66 | 26.59 | 26.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
