|
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 | 2002-05-28 | 1,392,400 | 61.80 | 61.95 | 60.75 | 60.77 | 00:00:00 | 2002-05-29 | 1,618,000 | 60.65 | 61.75 | 60.50 | 61.66 | 00:00:00 | 2002-05-30 | 1,912,400 | 61.65 | 61.94 | 61.00 | 61.09 | 00:00:00 | 2002-05-31 | 2,318,800 | 60.90 | 62.50 | 60.86 | 62.50 | 00:00:00 | 2002-06-03 | 4,766,000 | 62.27 | 62.28 | 60.70 | 60.86 | 00:00:00 | 2002-06-04 | 4,762,000 | 61.00 | 61.60 | 59.90 | 60.62 | 00:00:00 | 2002-06-05 | 2,608,800 | 60.87 | 61.50 | 60.38 | 60.99 | 00:00:00 | 2002-06-06 | 1,754,400 | 60.76 | 61.16 | 60.35 | 60.71 | 00:00:00 | 2002-06-07 | 3,598,400 | 59.50 | 61.40 | 59.17 | 61.40 | 00:00:00 | 2002-06-10 | 1,659,200 | 61.55 | 62.95 | 61.50 | 62.14 | 00:00:00 | 2002-06-11 | 9,952,400 | 62.75 | 63.10 | 60.15 | 60.25 | 00:00:00 | 2002-06-12 | 10,706,400 | 60.10 | 60.11 | 58.20 | 58.70 | 00:00:00 | 2002-06-13 | 6,250,800 | 58.00 | 58.10 | 56.54 | 56.87 | 00:00:00 | 2002-06-14 | 3,091,200 | 55.75 | 57.55 | 55.01 | 57.19 | 00:00:00 | 2002-06-17 | 2,481,600 | 57.66 | 59.30 | 57.66 | 59.14 | 00:00:00 | 2002-06-18 | 2,155,600 | 59.30 | 59.35 | 57.66 | 58.00 | 00:00:00 | 2002-06-19 | 10,968,400 | 58.00 | 60.07 | 57.35 | 58.60 | 00:00:00 | 2002-06-20 | 1,514,400 | 58.72 | 59.57 | 58.00 | 58.34 | 00:00:00 | 2002-06-21 | 3,403,600 | 58.00 | 59.20 | 57.39 | 58.01 | 00:00:00 | 2002-06-24 | 2,452,800 | 58.15 | 58.15 | 56.44 | 57.40 | 00:00:00 | 2002-06-25 | 4,159,200 | 58.40 | 59.15 | 55.73 | 55.78 | 00:00:00 | 2002-06-26 | 5,404,400 | 55.00 | 55.58 | 53.91 | 55.01 | 00:00:00 | 2002-06-27 | 3,628,800 | 55.25 | 56.05 | 54.40 | 55.67 | 00:00:00 | 2002-06-28 | 2,630,800 | 55.85 | 57.10 | 55.85 | 56.70 | 00:00:00 | 2002-07-01 | 3,017,200 | 56.30 | 56.50 | 53.98 | 54.20 | 00:00:00 | 2002-07-02 | 4,084,400 | 54.20 | 54.25 | 52.35 | 53.77 | 00:00:00 | 2002-07-03 | 5,555,200 | 53.60 | 56.35 | 53.55 | 56.25 | 00:00:00 | 2002-07-05 | 1,158,800 | 56.50 | 58.30 | 56.50 | 58.10 | 00:00:00 | 2002-07-08 | 4,806,400 | 58.25 | 60.00 | 58.15 | 59.56 | 00:00:00 | 2002-07-09 | 4,378,800 | 59.38 | 59.82 | 58.03 | 58.25 | 00:00:00 | 2002-07-10 | 4,396,400 | 58.30 | 58.55 | 56.60 | 56.68 | 00:00:00 | 2002-07-11 | 3,587,200 | 56.93 | 57.70 | 56.26 | 57.65 | 00:00:00 | 2002-07-12 | 2,406,400 | 57.90 | 58.75 | 57.09 | 57.17 | 00:00:00 | 2002-07-15 | 4,249,200 | 57.17 | 57.40 | 54.80 | 57.10 | 00:00:00 | 2002-07-16 | 2,883,200 | 56.85 | 57.10 | 55.09 | 55.85 | 00:00:00 | 2002-07-17 | 4,906,400 | 57.25 | 58.10 | 54.35 | 55.28 | 00:00:00 | 2002-07-18 | 2,664,400 | 55.20 | 55.86 | 54.36 | 54.45 | 00:00:00 | 2002-07-19 | 5,820,000 | 54.05 | 54.15 | 51.88 | 52.31 | 00:00:00 | 2002-07-22 | 6,161,200 | 52.10 | 53.16 | 50.95 | 52.28 | 00:00:00 | 2002-07-23 | 13,618,800 | 52.28 | 52.28 | 47.75 | 49.55 | 00:00:00 | 2002-07-24 | 7,854,000 | 48.60 | 53.30 | 48.40 | 53.11 | 00:00:00 | 2002-07-25 | 6,627,600 | 53.11 | 54.19 | 50.50 | 53.68 | 00:00:00 | 2002-07-26 | 3,647,200 | 53.61 | 54.10 | 52.55 | 53.14 | 00:00:00 | 2002-07-29 | 5,489,600 | 53.39 | 58.30 | 53.39 | 58.05 | 00:00:00 | 2002-07-30 | 5,736,400 | 57.65 | 59.61 | 56.96 | 57.50 | 00:00:00 | 2002-07-31 | 3,451,200 | 57.50 | 58.50 | 57.20 | 58.25 | 00:00:00 | 2002-08-01 | 2,295,200 | 58.15 | 59.00 | 57.03 | 57.28 | 00:00:00 | 2002-08-02 | 2,842,400 | 57.20 | 57.21 | 54.50 | 54.95 | 00:00:00 | 2002-08-05 | 2,992,400 | 55.05 | 55.90 | 54.66 | 55.01 | 00:00:00 | 2002-08-06 | 3,223,600 | 56.00 | 58.46 | 56.00 | 57.92 | 00:00:00 | 2002-08-07 | 3,169,600 | 58.70 | 58.90 | 56.18 | 57.93 | 00:00:00 | 2002-08-08 | 3,496,000 | 57.30 | 59.24 | 56.60 | 59.10 | 00:00:00 | 2002-08-09 | 2,260,400 | 58.80 | 59.45 | 57.95 | 59.17 | 00:00:00 | 2002-08-12 | 1,814,400 | 58.90 | 58.90 | 57.43 | 58.53 | 00:00:00 | 2002-08-13 | 2,353,200 | 58.30 | 59.39 | 58.30 | 58.46 | 00:00:00 | 2002-08-14 | 2,484,400 | 58.30 | 59.85 | 57.45 | 59.80 | 00:00:00 | 2002-08-15 | 4,615,600 | 59.95 | 63.70 | 59.95 | 63.53 | 00:00:00 | 2002-08-16 | 5,464,800 | 63.10 | 66.00 | 62.75 | 65.43 | 00:00:00 | 2002-08-19 | 3,558,000 | 65.18 | 65.90 | 64.87 | 65.64 | 00:00:00 | 2002-08-20 | 3,322,800 | 65.60 | 65.82 | 64.46 | 65.07 | 00:00:00 | 2002-08-21 | 2,349,200 | 65.18 | 65.75 | 64.20 | 65.18 | 00:00:00 | 2002-08-22 | 2,724,800 | 64.93 | 66.60 | 64.50 | 66.53 | 00:00:00 | 2002-08-23 | 2,599,200 | 66.28 | 66.49 | 65.50 | 66.11 | 00:00:00 | 2002-08-26 | 2,549,200 | 66.00 | 66.00 | 64.74 | 65.15 | 00:00:00 | 2002-08-27 | 3,527,200 | 65.50 | 65.54 | 64.60 | 65.30 | 00:00:00 | 2002-08-28 | 2,809,600 | 64.88 | 65.90 | 64.30 | 64.87 | 00:00:00 | 2002-08-29 | 3,016,400 | 64.33 | 65.57 | 63.89 | 65.38 | 00:00:00 | 2002-08-30 | 1,892,800 | 65.20 | 66.00 | 64.13 | 64.68 | 00:00:00 | 2002-09-03 | 4,653,200 | 64.50 | 64.51 | 62.55 | 62.67 | 00:00:00 | 2002-09-04 | 3,428,400 | 62.68 | 64.37 | 62.65 | 64.32 | 00:00:00 | 2002-09-05 | 1,868,400 | 64.10 | 64.18 | 63.00 | 63.40 | 00:00:00 | 2002-09-06 | 1,502,800 | 64.05 | 64.63 | 63.40 | 64.25 | 00:00:00 | 2002-09-09 | 1,582,400 | 64.00 | 65.50 | 63.42 | 65.09 | 00:00:00 | 2002-09-10 | 5,771,600 | 66.05 | 68.50 | 65.65 | 68.32 | 00:00:00 | 2002-09-11 | 5,072,800 | 68.23 | 68.24 | 66.70 | 66.75 | 00:00:00 | 2002-09-12 | 2,647,600 | 66.02 | 67.20 | 65.84 | 66.21 | 00:00:00 | 2002-09-13 | 2,520,000 | 66.00 | 66.15 | 65.40 | 65.90 | 00:00:00 | 2002-09-16 | 3,332,400 | 65.75 | 67.10 | 65.40 | 66.61 | 00:00:00 | 2002-09-17 | 3,450,800 | 66.93 | 67.60 | 64.83 | 65.05 | 00:00:00 | 2002-09-18 | 4,284,800 | 65.05 | 66.19 | 64.41 | 65.66 | 00:00:00 | 2002-09-19 | 3,074,800 | 65.00 | 65.64 | 64.37 | 64.50 | 00:00:00 | 2002-09-20 | 5,549,200 | 65.25 | 66.73 | 64.73 | 66.29 | 00:00:00 | 2002-09-23 | 2,630,400 | 66.29 | 66.50 | 64.75 | 66.06 | 00:00:00 | 2002-09-24 | 3,144,800 | 65.54 | 66.50 | 65.23 | 66.01 | 00:00:00 | 2002-09-25 | 4,553,200 | 66.76 | 67.86 | 66.45 | 67.63 | 00:00:00 | 2002-09-26 | 7,276,800 | 67.63 | 70.38 | 67.37 | 70.09 | 00:00:00 | 2002-09-27 | 4,990,000 | 69.80 | 70.65 | 69.37 | 69.59 | 00:00:00 | 2002-09-30 | 6,895,200 | 69.60 | 69.60 | 68.05 | 69.14 | 00:00:00 | 2002-10-01 | 2,828,000 | 69.50 | 69.99 | 68.35 | 69.99 | 00:00:00 | 2002-10-02 | 5,265,200 | 69.80 | 70.87 | 67.92 | 68.09 | 00:00:00 | 2002-10-03 | 4,505,600 | 67.85 | 69.30 | 67.32 | 68.82 | 00:00:00 | 2002-10-04 | 3,966,000 | 68.85 | 69.00 | 66.62 | 67.35 | 00:00:00 | 2002-10-07 | 3,358,000 | 67.00 | 67.28 | 65.20 | 65.24 | 00:00:00 | 2002-10-08 | 4,353,200 | 65.70 | 68.27 | 65.30 | 68.10 | 00:00:00 | 2002-10-09 | 4,745,200 | 68.34 | 68.34 | 66.14 | 66.77 | 00:00:00 | 2002-10-10 | 7,168,800 | 65.97 | 66.25 | 63.49 | 65.80 | 00:00:00 | 2002-10-11 | 3,550,800 | 66.35 | 68.80 | 66.21 | 67.36 | 00:00:00 | 2002-10-14 | 2,639,200 | 67.11 | 69.12 | 66.91 | 68.65 | 00:00:00 | 2002-10-15 | 4,857,600 | 70.65 | 70.88 | 69.51 | 69.85 | 00:00:00 | 2002-10-16 | 6,118,000 | 69.40 | 70.85 | 69.35 | 69.60 | 00:00:00 | 2002-10-17 | 3,806,800 | 70.95 | 71.12 | 69.58 | 70.02 | 00:00:00 | 2002-10-18 | 3,279,600 | 70.03 | 71.12 | 69.37 | 70.30 | 00:00:00 | 2002-10-21 | 11,916,800 | 70.80 | 75.70 | 70.70 | 75.50 | 00:00:00 | 2002-10-22 | 7,107,600 | 75.51 | 75.51 | 72.70 | 72.85 | 00:00:00 | 2002-10-23 | 4,378,800 | 72.99 | 74.64 | 72.85 | 74.64 | 00:00:00 | 2002-10-24 | 3,260,400 | 74.85 | 74.90 | 72.73 | 72.85 | 00:00:00 | 2002-10-25 | 5,326,800 | 73.10 | 75.49 | 73.05 | 75.19 | 00:00:00 | 2002-10-28 | 5,512,800 | 75.82 | 76.41 | 74.58 | 75.02 | 00:00:00 | 2002-10-29 | 3,185,200 | 75.00 | 75.47 | 74.12 | 75.47 | 00:00:00 | 2002-10-30 | 3,544,400 | 75.00 | 76.73 | 74.83 | 76.64 | 00:00:00 | 2002-10-31 | 3,492,800 | 76.64 | 77.22 | 75.08 | 75.21 | 00:00:00 | 2002-11-01 | 3,016,400 | 75.18 | 77.04 | 74.94 | 77.04 | 00:00:00 | 2002-11-04 | 3,884,800 | 78.00 | 78.40 | 76.30 | 76.46 | 00:00:00 | 2002-11-05 | 3,545,200 | 76.44 | 76.45 | 75.20 | 75.40 | 00:00:00 | 2002-11-06 | 3,959,200 | 75.90 | 76.02 | 74.49 | 75.38 | 00:00:00 | 2002-11-07 | 7,932,800 | 74.30 | 76.74 | 73.21 | 76.28 | 00:00:00 | 2002-11-08 | 3,576,800 | 76.29 | 77.49 | 75.70 | 75.99 | 00:00:00 | 2002-11-11 | 3,221,200 | 75.74 | 75.74 | 73.90 | 74.40 | 00:00:00 | 2002-11-12 | 4,246,000 | 74.40 | 75.14 | 74.00 | 74.99 | 00:00:00 | 2002-11-13 | 4,607,600 | 74.99 | 75.21 | 74.05 | 75.18 | 00:00:00 | 2002-11-14 | 5,556,000 | 75.52 | 76.75 | 75.20 | 76.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|