|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,936,400 | 61.55 | 61.93 | 61.11 | 61.51 | 00:00:00 | 2001-12-04 | 5,104,400 | 62.00 | 62.86 | 61.40 | 62.62 | 00:00:00 | 2001-12-05 | 6,104,000 | 62.62 | 65.37 | 62.55 | 64.70 | 00:00:00 | 2001-12-06 | 5,082,000 | 64.70 | 66.20 | 64.26 | 66.04 | 00:00:00 | 2001-12-07 | 5,315,200 | 66.00 | 66.00 | 64.85 | 65.45 | 00:00:00 | 2001-12-10 | 5,196,400 | 65.20 | 65.25 | 63.52 | 63.52 | 00:00:00 | 2001-12-11 | 5,013,200 | 63.53 | 64.10 | 63.38 | 63.95 | 00:00:00 | 2001-12-12 | 4,974,000 | 64.20 | 65.61 | 64.15 | 64.50 | 00:00:00 | 2001-12-13 | 6,440,000 | 64.34 | 65.54 | 63.25 | 65.16 | 00:00:00 | 2001-12-14 | 5,412,000 | 65.05 | 66.63 | 64.36 | 64.85 | 00:00:00 | 2001-12-17 | 8,419,600 | 65.03 | 67.87 | 65.03 | 66.70 | 00:00:00 | 2001-12-18 | 6,235,600 | 67.11 | 68.00 | 67.10 | 67.43 | 00:00:00 | 2001-12-19 | 5,128,000 | 67.43 | 67.43 | 66.26 | 66.48 | 00:00:00 | 2001-12-20 | 3,103,600 | 66.85 | 67.45 | 66.22 | 66.55 | 00:00:00 | 2001-12-21 | 3,466,400 | 66.55 | 67.40 | 66.20 | 67.36 | 00:00:00 | 2001-12-24 | 1,139,600 | 67.20 | 67.97 | 67.00 | 67.29 | 00:00:00 | 2001-12-26 | 4,766,000 | 67.40 | 69.50 | 67.40 | 69.26 | 00:00:00 | 2001-12-27 | 8,130,800 | 70.50 | 71.95 | 70.31 | 71.03 | 00:00:00 | 2001-12-28 | 8,405,200 | 71.80 | 71.81 | 69.86 | 70.00 | 00:00:00 | 2001-12-31 | 7,952,800 | 69.65 | 69.97 | 68.27 | 68.30 | 00:00:00 | 2002-01-02 | 6,620,800 | 68.29 | 68.65 | 66.32 | 68.65 | 00:00:00 | 2002-01-03 | 5,956,800 | 68.00 | 68.64 | 66.80 | 66.82 | 00:00:00 | 2002-01-04 | 5,642,800 | 66.95 | 67.61 | 66.01 | 67.60 | 00:00:00 | 2002-01-07 | 4,682,400 | 67.35 | 67.58 | 66.10 | 66.60 | 00:00:00 | 2002-01-08 | 3,382,400 | 66.35 | 67.30 | 66.25 | 66.72 | 00:00:00 | 2002-01-09 | 5,094,400 | 66.70 | 68.80 | 66.70 | 67.86 | 00:00:00 | 2002-01-10 | 3,376,800 | 67.85 | 68.74 | 66.67 | 66.90 | 00:00:00 | 2002-01-11 | 2,507,200 | 67.25 | 67.57 | 66.05 | 66.33 | 00:00:00 | 2002-01-14 | 4,463,600 | 66.20 | 66.30 | 64.26 | 65.58 | 00:00:00 | 2002-01-15 | 5,050,000 | 65.70 | 67.15 | 65.70 | 66.84 | 00:00:00 | 2002-01-16 | 6,519,600 | 66.84 | 68.70 | 66.80 | 68.03 | 00:00:00 | 2002-01-17 | 3,481,200 | 68.10 | 68.56 | 67.46 | 68.13 | 00:00:00 | 2002-01-18 | 4,088,800 | 68.13 | 69.26 | 67.87 | 68.00 | 00:00:00 | 2002-01-22 | 2,560,800 | 68.45 | 68.94 | 67.59 | 68.00 | 00:00:00 | 2002-01-23 | 2,630,800 | 67.68 | 68.50 | 67.48 | 68.42 | 00:00:00 | 2002-01-24 | 23,078,800 | 68.35 | 68.36 | 62.74 | 63.50 | 00:00:00 | 2002-01-25 | 13,584,800 | 64.10 | 64.40 | 62.41 | 64.30 | 00:00:00 | 2002-01-28 | 7,542,800 | 64.30 | 65.10 | 61.00 | 62.15 | 00:00:00 | 2002-01-29 | 5,240,400 | 61.70 | 62.85 | 60.00 | 61.59 | 00:00:00 | 2002-01-30 | 4,824,400 | 61.70 | 64.00 | 60.80 | 63.80 | 00:00:00 | 2002-01-31 | 4,006,400 | 63.80 | 65.80 | 62.95 | 65.80 | 00:00:00 | 2002-02-01 | 3,063,600 | 65.30 | 65.74 | 63.58 | 64.45 | 00:00:00 | 2002-02-04 | 4,068,800 | 64.25 | 64.60 | 62.35 | 62.95 | 00:00:00 | 2002-02-05 | 4,340,000 | 62.88 | 62.90 | 60.65 | 61.27 | 00:00:00 | 2002-02-06 | 4,509,200 | 61.30 | 62.25 | 60.30 | 61.77 | 00:00:00 | 2002-02-07 | 6,395,600 | 61.77 | 61.77 | 60.28 | 61.36 | 00:00:00 | 2002-02-08 | 3,908,400 | 61.20 | 63.20 | 60.73 | 63.20 | 00:00:00 | 2002-02-11 | 2,656,000 | 63.20 | 63.64 | 62.35 | 63.60 | 00:00:00 | 2002-02-12 | 3,046,000 | 63.44 | 63.56 | 62.07 | 62.43 | 00:00:00 | 2002-02-13 | 2,888,000 | 61.90 | 62.98 | 61.52 | 62.78 | 00:00:00 | 2002-02-14 | 2,371,200 | 62.84 | 63.88 | 62.16 | 63.39 | 00:00:00 | 2002-02-15 | 4,502,400 | 63.50 | 64.20 | 63.11 | 63.58 | 00:00:00 | 2002-02-19 | 3,688,000 | 63.57 | 65.30 | 63.48 | 64.79 | 00:00:00 | 2002-02-20 | 3,541,600 | 64.79 | 65.93 | 63.80 | 65.92 | 00:00:00 | 2002-02-21 | 5,093,600 | 65.92 | 66.96 | 65.40 | 65.54 | 00:00:00 | 2002-02-22 | 2,339,200 | 65.40 | 66.00 | 64.30 | 65.81 | 00:00:00 | 2002-02-25 | 3,768,000 | 65.75 | 67.54 | 65.20 | 67.41 | 00:00:00 | 2002-02-26 | 3,752,000 | 67.50 | 67.98 | 66.52 | 67.11 | 00:00:00 | 2002-02-27 | 4,428,400 | 67.25 | 68.59 | 67.15 | 67.75 | 00:00:00 | 2002-02-28 | 4,136,000 | 67.76 | 68.60 | 67.45 | 67.52 | 00:00:00 | 2002-03-01 | 2,614,800 | 67.53 | 68.25 | 67.12 | 67.60 | 00:00:00 | 2002-03-04 | 2,500,400 | 67.60 | 70.15 | 67.60 | 70.09 | 00:00:00 | 2002-03-05 | 4,122,000 | 70.00 | 70.00 | 66.20 | 66.25 | 00:00:00 | 2002-03-06 | 4,017,600 | 66.45 | 67.55 | 65.11 | 67.37 | 00:00:00 | 2002-03-07 | 2,787,200 | 67.37 | 67.89 | 66.31 | 67.20 | 00:00:00 | 2002-03-08 | 3,158,000 | 67.45 | 68.54 | 66.95 | 67.85 | 00:00:00 | 2002-03-11 | 6,510,400 | 67.95 | 67.97 | 63.79 | 64.00 | 00:00:00 | 2002-03-12 | 7,958,000 | 63.20 | 63.21 | 61.85 | 62.88 | 00:00:00 | 2002-03-13 | 10,814,000 | 62.70 | 62.71 | 60.50 | 61.67 | 00:00:00 | 2002-03-14 | 7,243,200 | 61.67 | 62.26 | 60.43 | 62.26 | 00:00:00 | 2002-03-15 | 4,349,600 | 62.60 | 63.12 | 61.64 | 62.75 | 00:00:00 | 2002-03-18 | 5,866,000 | 63.00 | 63.50 | 61.09 | 61.51 | 00:00:00 | 2002-03-19 | 3,958,400 | 62.40 | 62.64 | 61.50 | 62.00 | 00:00:00 | 2002-03-20 | 2,821,600 | 62.00 | 62.70 | 61.40 | 61.83 | 00:00:00 | 2002-03-21 | 3,484,800 | 62.00 | 62.50 | 61.70 | 61.90 | 00:00:00 | 2002-03-22 | 2,962,800 | 62.00 | 63.29 | 61.65 | 62.45 | 00:00:00 | 2002-03-25 | 2,611,200 | 62.40 | 62.89 | 60.90 | 61.07 | 00:00:00 | 2002-03-26 | 3,492,800 | 61.10 | 61.72 | 60.55 | 60.80 | 00:00:00 | 2002-03-27 | 3,834,800 | 60.80 | 62.40 | 60.35 | 61.86 | 00:00:00 | 2002-03-28 | 2,558,400 | 62.40 | 63.17 | 62.25 | 62.32 | 00:00:00 | 2002-04-01 | 2,492,000 | 62.07 | 62.07 | 61.01 | 61.65 | 00:00:00 | 2002-04-02 | 2,193,200 | 61.50 | 61.57 | 60.94 | 61.15 | 00:00:00 | 2002-04-03 | 14,354,400 | 56.35 | 58.40 | 56.35 | 58.13 | 00:00:00 | 2002-04-04 | 5,702,800 | 57.80 | 58.51 | 57.20 | 58.20 | 00:00:00 | 2002-04-05 | 3,930,000 | 58.45 | 59.30 | 58.00 | 59.23 | 00:00:00 | 2002-04-08 | 2,535,200 | 59.20 | 59.50 | 58.21 | 59.35 | 00:00:00 | 2002-04-09 | 2,630,000 | 59.05 | 59.70 | 58.99 | 59.62 | 00:00:00 | 2002-04-10 | 3,744,400 | 59.70 | 60.53 | 59.70 | 60.02 | 00:00:00 | 2002-04-11 | 10,214,400 | 60.02 | 60.02 | 57.80 | 58.28 | 00:00:00 | 2002-04-12 | 6,962,400 | 58.05 | 58.05 | 56.65 | 56.90 | 00:00:00 | 2002-04-15 | 4,599,200 | 57.15 | 58.70 | 56.70 | 58.35 | 00:00:00 | 2002-04-16 | 7,155,600 | 58.40 | 58.50 | 55.50 | 55.85 | 00:00:00 | 2002-04-17 | 7,248,400 | 55.90 | 56.44 | 54.55 | 55.65 | 00:00:00 | 2002-04-18 | 8,601,600 | 55.20 | 55.35 | 53.60 | 54.00 | 00:00:00 | 2002-04-19 | 4,804,800 | 54.20 | 55.11 | 53.35 | 53.75 | 00:00:00 | 2002-04-22 | 5,563,600 | 53.75 | 55.40 | 53.75 | 54.17 | 00:00:00 | 2002-04-23 | 12,212,800 | 54.42 | 59.11 | 54.42 | 58.87 | 00:00:00 | 2002-04-24 | 7,666,800 | 58.65 | 60.10 | 58.52 | 59.24 | 00:00:00 | 2002-04-25 | 3,833,600 | 59.35 | 59.92 | 58.54 | 59.82 | 00:00:00 | 2002-04-26 | 3,224,400 | 60.10 | 60.90 | 59.70 | 60.51 | 00:00:00 | 2002-04-29 | 3,289,600 | 60.70 | 61.22 | 60.24 | 60.77 | 00:00:00 | 2002-04-30 | 4,491,600 | 61.00 | 63.05 | 60.92 | 62.95 | 00:00:00 | 2002-05-01 | 4,290,800 | 63.75 | 63.85 | 61.65 | 62.81 | 00:00:00 | 2002-05-02 | 2,732,000 | 62.40 | 64.00 | 62.33 | 63.20 | 00:00:00 | 2002-05-03 | 2,065,200 | 62.95 | 63.35 | 62.20 | 63.17 | 00:00:00 | 2002-05-06 | 2,294,400 | 63.05 | 63.60 | 61.90 | 62.02 | 00:00:00 | 2002-05-07 | 2,124,400 | 62.00 | 62.92 | 61.29 | 61.97 | 00:00:00 | 2002-05-08 | 3,278,800 | 62.25 | 63.30 | 62.00 | 62.18 | 00:00:00 | 2002-05-09 | 3,061,200 | 62.15 | 62.35 | 61.72 | 61.72 | 00:00:00 | 2002-05-10 | 2,793,200 | 61.75 | 62.39 | 61.60 | 61.87 | 00:00:00 | 2002-05-13 | 2,144,400 | 61.89 | 63.44 | 61.86 | 63.30 | 00:00:00 | 2002-05-14 | 3,474,800 | 64.00 | 64.30 | 62.99 | 63.59 | 00:00:00 | 2002-05-15 | 2,057,600 | 63.40 | 64.78 | 63.37 | 64.13 | 00:00:00 | 2002-05-16 | 3,942,000 | 64.00 | 64.40 | 63.30 | 63.77 | 00:00:00 | 2002-05-17 | 2,714,400 | 63.52 | 64.42 | 63.52 | 64.42 | 00:00:00 | 2002-05-20 | 2,462,800 | 64.00 | 64.09 | 63.58 | 63.73 | 00:00:00 | 2002-05-21 | 3,363,200 | 63.73 | 63.73 | 61.50 | 61.50 | 00:00:00 | 2002-05-22 | 1,950,000 | 61.00 | 62.00 | 60.55 | 60.98 | 00:00:00 | 2002-05-23 | 2,333,600 | 61.12 | 61.98 | 60.10 | 61.91 | 00:00:00 | 2002-05-24 | 1,212,800 | 60.98 | 62.34 | 60.91 | 61.80 | 00:00:00 | 2002-05-28 | 1,392,400 | 61.80 | 61.95 | 60.75 | 60.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|