|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,556,000 | 75.52 | 76.75 | 75.20 | 76.50 | 00:00:00 | | 2002-11-15 | 4,140,800 | 76.77 | 77.07 | 75.48 | 77.06 | 00:00:00 | | 2002-11-18 | 3,484,400 | 77.04 | 77.30 | 76.20 | 76.65 | 00:00:00 | | 2002-11-19 | 2,534,800 | 76.66 | 77.50 | 76.41 | 77.23 | 00:00:00 | | 2002-11-20 | 2,710,400 | 77.23 | 78.34 | 76.90 | 78.25 | 00:00:00 | | 2002-11-21 | 3,292,400 | 78.50 | 79.33 | 77.90 | 78.94 | 00:00:00 | | 2002-11-22 | 2,478,400 | 78.84 | 79.51 | 78.45 | 79.20 | 00:00:00 | | 2002-11-25 | 3,068,000 | 79.32 | 80.10 | 78.48 | 79.29 | 00:00:00 | | 2002-11-26 | 2,398,400 | 78.90 | 78.98 | 77.27 | 77.27 | 00:00:00 | | 2002-11-27 | 3,919,200 | 77.50 | 79.10 | 77.47 | 78.53 | 00:00:00 | | 2002-11-29 | 2,417,200 | 78.28 | 78.37 | 76.41 | 77.72 | 00:00:00 | | 2002-12-02 | 3,089,200 | 77.86 | 77.98 | 76.01 | 76.69 | 00:00:00 | | 2002-12-03 | 3,334,800 | 75.38 | 75.69 | 74.44 | 75.59 | 00:00:00 | | 2002-12-04 | 2,821,600 | 74.75 | 76.10 | 74.68 | 75.57 | 00:00:00 | | 2002-12-05 | 1,323,600 | 75.50 | 75.57 | 74.75 | 75.08 | 00:00:00 | | 2002-12-06 | 2,298,800 | 74.75 | 76.69 | 74.23 | 76.05 | 00:00:00 | | 2002-12-09 | 1,914,400 | 76.00 | 76.18 | 75.38 | 75.63 | 00:00:00 | | 2002-12-10 | 2,268,000 | 76.23 | 76.50 | 74.89 | 75.85 | 00:00:00 | | 2002-12-11 | 4,015,600 | 75.75 | 75.75 | 74.52 | 74.77 | 00:00:00 | | 2002-12-12 | 2,545,200 | 74.77 | 76.33 | 74.77 | 76.00 | 00:00:00 | | 2002-12-13 | 3,425,600 | 75.75 | 75.98 | 72.85 | 73.12 | 00:00:00 | | 2002-12-16 | 6,688,800 | 73.12 | 73.20 | 72.19 | 72.81 | 00:00:00 | | 2002-12-17 | 2,575,600 | 72.94 | 73.55 | 72.60 | 73.15 | 00:00:00 | | 2002-12-18 | 2,077,200 | 73.00 | 73.81 | 72.30 | 72.48 | 00:00:00 | | 2002-12-19 | 2,662,800 | 71.80 | 72.60 | 71.35 | 71.89 | 00:00:00 | | 2002-12-20 | 4,001,200 | 72.30 | 74.30 | 72.15 | 74.30 | 00:00:00 | | 2002-12-23 | 3,084,400 | 74.40 | 75.80 | 73.43 | 75.48 | 00:00:00 | | 2002-12-24 | 1,284,400 | 75.60 | 75.60 | 74.78 | 74.90 | 00:00:00 | | 2002-12-26 | 1,982,800 | 75.00 | 75.95 | 75.00 | 75.30 | 00:00:00 | | 2002-12-27 | 1,915,600 | 75.30 | 75.40 | 74.51 | 74.83 | 00:00:00 | | 2002-12-30 | 1,890,000 | 75.08 | 75.26 | 73.90 | 75.16 | 00:00:00 | | 2002-12-31 | 4,824,800 | 75.16 | 76.67 | 74.90 | 75.92 | 00:00:00 | | 2003-01-02 | 3,784,400 | 76.50 | 78.15 | 76.12 | 78.15 | 00:00:00 | | 2003-01-03 | 3,292,400 | 78.00 | 78.02 | 76.77 | 77.19 | 00:00:00 | | 2003-01-06 | 1,495,600 | 77.19 | 78.28 | 77.10 | 77.92 | 00:00:00 | | 2003-01-07 | 2,463,200 | 77.93 | 78.10 | 77.23 | 77.49 | 00:00:00 | | 2003-01-08 | 15,219,200 | 74.98 | 74.99 | 72.20 | 74.37 | 00:00:00 | | 2003-01-09 | 6,594,000 | 73.80 | 74.89 | 73.75 | 74.82 | 00:00:00 | | 2003-01-10 | 4,960,400 | 74.32 | 76.26 | 74.13 | 76.00 | 00:00:00 | | 2003-01-13 | 3,060,400 | 76.45 | 76.86 | 76.17 | 76.52 | 00:00:00 | | 2003-01-14 | 3,510,800 | 76.52 | 76.79 | 75.63 | 76.70 | 00:00:00 | | 2003-01-15 | 3,117,200 | 76.71 | 77.21 | 76.07 | 77.08 | 00:00:00 | | 2003-01-16 | 3,216,400 | 77.09 | 77.88 | 77.00 | 77.22 | 00:00:00 | | 2003-01-17 | 3,535,200 | 77.03 | 77.57 | 76.81 | 77.18 | 00:00:00 | | 2003-01-21 | 5,396,800 | 77.18 | 77.70 | 76.81 | 77.20 | 00:00:00 | | 2003-01-22 | 19,673,200 | 77.20 | 77.70 | 74.30 | 76.40 | 00:00:00 | | 2003-01-23 | 5,350,400 | 76.59 | 77.38 | 75.44 | 77.26 | 00:00:00 | | 2003-01-24 | 12,284,400 | 76.50 | 78.10 | 76.03 | 78.10 | 00:00:00 | | 2003-01-27 | 6,935,600 | 77.75 | 78.74 | 77.47 | 77.89 | 00:00:00 | | 2003-01-28 | 9,880,400 | 77.88 | 78.45 | 76.70 | 78.10 | 00:00:00 | | 2003-01-29 | 6,088,400 | 78.10 | 79.94 | 77.65 | 79.50 | 00:00:00 | | 2003-01-30 | 4,346,400 | 79.51 | 79.51 | 77.91 | 77.99 | 00:00:00 | | 2003-01-31 | 3,621,200 | 77.80 | 78.87 | 77.51 | 78.87 | 00:00:00 | | 2003-02-03 | 7,847,600 | 78.98 | 80.70 | 78.60 | 78.66 | 00:00:00 | | 2003-02-04 | 6,847,600 | 78.67 | 78.67 | 76.38 | 76.76 | 00:00:00 | | 2003-02-05 | 5,008,400 | 76.80 | 77.54 | 76.48 | 76.51 | 00:00:00 | | 2003-02-06 | 4,626,800 | 76.26 | 76.93 | 75.68 | 76.07 | 00:00:00 | | 2003-02-07 | 4,449,200 | 76.40 | 76.73 | 74.65 | 74.84 | 00:00:00 | | 2003-02-10 | 4,061,600 | 74.85 | 75.50 | 74.85 | 75.20 | 00:00:00 | | 2003-02-11 | 3,314,400 | 75.39 | 76.04 | 74.84 | 74.99 | 00:00:00 | | 2003-02-12 | 2,750,800 | 75.00 | 75.36 | 74.40 | 74.58 | 00:00:00 | | 2003-02-13 | 5,301,200 | 74.58 | 74.58 | 73.06 | 74.07 | 00:00:00 | | 2003-02-14 | 3,451,200 | 74.07 | 75.87 | 74.07 | 75.87 | 00:00:00 | | 2003-02-18 | 3,839,600 | 76.55 | 77.05 | 76.16 | 76.52 | 00:00:00 | | 2003-02-19 | 2,814,000 | 76.53 | 76.66 | 75.60 | 75.88 | 00:00:00 | | 2003-02-20 | 4,072,800 | 75.89 | 76.11 | 74.51 | 75.06 | 00:00:00 | | 2003-02-21 | 3,018,000 | 74.96 | 76.45 | 74.55 | 76.30 | 00:00:00 | | 2003-02-24 | 2,528,400 | 76.31 | 76.31 | 74.85 | 75.07 | 00:00:00 | | 2003-02-25 | 3,778,000 | 75.07 | 76.34 | 74.34 | 76.19 | 00:00:00 | | 2003-02-26 | 3,274,000 | 76.00 | 76.74 | 75.69 | 76.61 | 00:00:00 | | 2003-02-27 | 3,912,800 | 76.75 | 77.91 | 76.19 | 77.64 | 00:00:00 | | 2003-02-28 | 3,960,000 | 77.65 | 78.90 | 77.65 | 78.58 | 00:00:00 | | 2003-03-03 | 5,230,400 | 78.95 | 79.70 | 77.67 | 77.84 | 00:00:00 | | 2003-03-04 | 4,098,800 | 78.55 | 78.55 | 77.10 | 77.32 | 00:00:00 | | 2003-03-05 | 3,285,200 | 77.32 | 77.48 | 76.75 | 77.38 | 00:00:00 | | 2003-03-06 | 3,510,400 | 76.99 | 77.05 | 76.30 | 76.48 | 00:00:00 | | 2003-03-07 | 3,701,200 | 76.49 | 77.80 | 75.95 | 77.40 | 00:00:00 | | 2003-03-10 | 4,252,400 | 77.00 | 77.00 | 74.55 | 74.80 | 00:00:00 | | 2003-03-11 | 3,762,400 | 75.00 | 76.04 | 74.78 | 75.46 | 00:00:00 | | 2003-03-12 | 3,969,200 | 75.29 | 75.91 | 73.89 | 75.83 | 00:00:00 | | 2003-03-13 | 4,580,400 | 76.60 | 79.07 | 76.50 | 78.98 | 00:00:00 | | 2003-03-14 | 4,054,400 | 79.13 | 79.20 | 77.91 | 78.01 | 00:00:00 | | 2003-03-17 | 7,043,600 | 77.81 | 82.30 | 77.63 | 82.04 | 00:00:00 | | 2003-03-18 | 5,652,800 | 81.69 | 83.17 | 81.68 | 82.77 | 00:00:00 | | 2003-03-19 | 2,978,800 | 82.91 | 83.24 | 82.18 | 83.14 | 00:00:00 | | 2003-03-20 | 6,634,000 | 83.14 | 85.12 | 82.12 | 84.91 | 00:00:00 | | 2003-03-21 | 5,690,400 | 85.60 | 87.20 | 84.85 | 87.20 | 00:00:00 | | 2003-03-24 | 9,846,800 | 85.91 | 85.92 | 82.92 | 83.12 | 00:00:00 | | 2003-03-25 | 12,152,800 | 83.13 | 83.53 | 80.20 | 83.48 | 00:00:00 | | 2003-03-26 | 4,759,200 | 83.49 | 84.00 | 82.85 | 83.47 | 00:00:00 | | 2003-03-27 | 3,872,800 | 82.50 | 83.41 | 82.37 | 82.89 | 00:00:00 | | 2003-03-28 | 3,120,400 | 83.10 | 83.60 | 82.42 | 82.50 | 00:00:00 | | 2003-03-31 | 3,889,600 | 81.85 | 82.54 | 81.55 | 81.90 | 00:00:00 | | 2003-04-01 | 4,783,200 | 81.91 | 81.91 | 80.10 | 80.35 | 00:00:00 | | 2003-04-02 | 5,422,800 | 81.10 | 82.22 | 81.00 | 81.61 | 00:00:00 | | 2003-04-03 | 5,210,400 | 81.41 | 81.67 | 80.45 | 81.02 | 00:00:00 | | 2003-04-04 | 3,923,600 | 81.63 | 82.31 | 81.13 | 82.18 | 00:00:00 | | 2003-04-07 | 4,484,800 | 83.40 | 84.75 | 82.22 | 82.31 | 00:00:00 | | 2003-04-08 | 2,418,400 | 82.87 | 83.12 | 82.10 | 82.42 | 00:00:00 | | 2003-04-09 | 3,003,200 | 82.55 | 83.62 | 81.60 | 81.61 | 00:00:00 | | 2003-04-10 | 10,748,000 | 81.61 | 81.61 | 78.75 | 79.00 | 00:00:00 | | 2003-04-11 | 5,214,400 | 79.25 | 80.00 | 78.27 | 79.42 | 00:00:00 | | 2003-04-14 | 5,364,400 | 79.40 | 80.63 | 79.35 | 80.43 | 00:00:00 | | 2003-04-15 | 4,789,200 | 80.53 | 81.61 | 80.34 | 81.53 | 00:00:00 | | 2003-04-16 | 9,573,200 | 79.50 | 79.90 | 78.55 | 78.71 | 00:00:00 | | 2003-04-17 | 4,298,400 | 78.71 | 79.78 | 78.24 | 79.55 | 00:00:00 | | 2003-04-21 | 4,294,000 | 79.90 | 81.82 | 79.75 | 81.61 | 00:00:00 | | 2003-04-22 | 10,560,000 | 82.25 | 84.66 | 80.90 | 84.38 | 00:00:00 | | 2003-04-23 | 4,984,400 | 84.46 | 85.00 | 83.47 | 84.96 | 00:00:00 | | 2003-04-24 | 5,924,000 | 84.90 | 85.58 | 84.62 | 85.17 | 00:00:00 | | 2003-04-25 | 4,259,600 | 85.25 | 85.28 | 83.83 | 83.83 | 00:00:00 | | 2003-04-28 | 3,212,800 | 84.05 | 84.84 | 83.70 | 84.45 | 00:00:00 | | 2003-04-29 | 3,123,600 | 84.95 | 85.93 | 84.05 | 85.37 | 00:00:00 | | 2003-04-30 | 4,253,200 | 85.28 | 86.50 | 84.81 | 86.30 | 00:00:00 | | 2003-05-01 | 3,535,200 | 85.82 | 86.19 | 84.84 | 85.72 | 00:00:00 | | 2003-05-02 | 5,270,000 | 85.72 | 87.50 | 85.70 | 87.28 | 00:00:00 | | 2003-05-05 | 5,171,200 | 87.70 | 88.35 | 86.67 | 87.02 | 00:00:00 | | 2003-05-06 | 3,875,200 | 87.03 | 88.30 | 86.80 | 87.95 | 00:00:00 | | 2003-05-07 | 3,951,600 | 87.96 | 87.96 | 87.00 | 87.71 | 00:00:00 | | 2003-05-08 | 3,153,600 | 87.71 | 88.77 | 87.12 | 87.80 | 00:00:00 | | 2003-05-09 | 3,002,800 | 88.49 | 89.03 | 87.95 | 89.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
