|
 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 | | 2003-05-09 | 3,002,800 | 88.49 | 89.03 | 87.95 | 89.03 | 00:00:00 | | 2003-05-12 | 2,521,600 | 88.80 | 89.62 | 88.27 | 89.53 | 00:00:00 | | 2003-05-13 | 2,446,800 | 89.00 | 89.34 | 88.73 | 88.82 | 00:00:00 | | 2003-05-14 | 2,438,800 | 89.10 | 89.11 | 87.55 | 87.93 | 00:00:00 | | 2003-05-15 | 1,747,600 | 88.18 | 88.45 | 87.09 | 87.84 | 00:00:00 | | 2003-05-16 | 3,136,400 | 88.00 | 88.51 | 87.45 | 88.39 | 00:00:00 | | 2003-05-19 | 2,142,800 | 88.39 | 88.39 | 87.04 | 87.24 | 00:00:00 | | 2003-05-20 | 3,628,000 | 87.24 | 87.85 | 85.37 | 85.79 | 00:00:00 | | 2003-05-21 | 4,192,800 | 85.59 | 86.89 | 84.80 | 86.16 | 00:00:00 | | 2003-05-22 | 3,706,400 | 86.40 | 88.75 | 86.36 | 88.23 | 00:00:00 | | 2003-05-23 | 1,890,000 | 88.24 | 88.84 | 87.60 | 88.25 | 00:00:00 | | 2003-05-27 | 4,332,400 | 88.29 | 90.45 | 88.29 | 89.94 | 00:00:00 | | 2003-05-28 | 3,230,800 | 90.20 | 90.20 | 89.14 | 89.75 | 00:00:00 | | 2003-05-29 | 3,516,000 | 89.75 | 90.08 | 89.16 | 89.29 | 00:00:00 | | 2003-05-30 | 6,337,600 | 89.30 | 89.30 | 88.04 | 88.04 | 00:00:00 | | 2003-06-02 | 9,485,200 | 87.50 | 89.00 | 84.81 | 84.89 | 00:00:00 | | 2003-06-03 | 5,608,800 | 84.80 | 85.90 | 84.80 | 85.35 | 00:00:00 | | 2003-06-04 | 11,840,800 | 87.25 | 90.85 | 87.17 | 90.60 | 00:00:00 | | 2003-06-05 | 7,801,200 | 90.50 | 93.39 | 90.35 | 93.00 | 00:00:00 | | 2003-06-06 | 6,381,200 | 91.84 | 93.98 | 91.20 | 91.50 | 00:00:00 | | 2003-06-09 | 4,307,600 | 91.75 | 92.30 | 90.46 | 90.61 | 00:00:00 | | 2003-06-10 | 3,144,400 | 90.61 | 91.87 | 90.37 | 91.87 | 00:00:00 | | 2003-06-11 | 4,987,600 | 92.00 | 94.40 | 92.00 | 94.37 | 00:00:00 | | 2003-06-12 | 3,930,000 | 94.37 | 95.75 | 94.37 | 95.73 | 00:00:00 | | 2003-06-13 | 4,495,600 | 95.74 | 97.50 | 95.74 | 96.93 | 00:00:00 | | 2003-06-16 | 3,504,800 | 97.83 | 97.97 | 97.11 | 97.43 | 00:00:00 | | 2003-06-17 | 5,487,200 | 97.43 | 97.43 | 95.85 | 96.16 | 00:00:00 | | 2003-06-18 | 3,698,000 | 96.15 | 96.72 | 95.28 | 96.00 | 00:00:00 | | 2003-06-19 | 3,698,400 | 96.10 | 96.18 | 95.21 | 95.61 | 00:00:00 | | 2003-06-20 | 2,297,600 | 95.90 | 96.01 | 95.40 | 95.47 | 00:00:00 | | 2003-06-23 | 7,423,200 | 95.48 | 98.15 | 95.08 | 98.12 | 00:00:00 | | 2003-06-24 | 4,801,600 | 98.12 | 98.90 | 97.18 | 98.40 | 00:00:00 | | 2003-06-25 | 4,604,800 | 98.40 | 100.10 | 98.36 | 99.84 | 00:00:00 | | 2003-06-26 | 5,186,400 | 99.85 | 101.44 | 99.85 | 101.23 | 00:00:00 | | 2003-06-27 | 3,916,400 | 101.24 | 101.56 | 100.55 | 101.53 | 00:00:00 | | 2003-06-30 | 5,251,200 | 101.53 | 103.60 | 101.30 | 102.33 | 00:00:00 | | 2003-07-01 | 4,178,000 | 102.33 | 102.52 | 101.08 | 102.42 | 00:00:00 | | 2003-07-02 | 5,569,600 | 102.42 | 102.65 | 101.28 | 102.65 | 00:00:00 | | 2003-07-03 | 1,713,500 | 25.66 | 25.78 | 25.32 | 25.67 | 00:00:00 | | 2003-07-07 | 3,632,800 | 26.00 | 26.22 | 25.72 | 25.83 | 00:00:00 | | 2003-07-08 | 3,275,400 | 25.83 | 25.97 | 25.61 | 25.97 | 00:00:00 | | 2003-07-09 | 3,128,500 | 25.80 | 26.49 | 25.61 | 26.36 | 00:00:00 | | 2003-07-10 | 3,701,700 | 26.29 | 26.53 | 26.08 | 26.52 | 00:00:00 | | 2003-07-11 | 1,983,000 | 26.60 | 26.70 | 26.38 | 26.59 | 00:00:00 | | 2003-07-14 | 2,983,200 | 26.80 | 27.07 | 26.70 | 26.86 | 00:00:00 | | 2003-07-15 | 2,024,500 | 27.00 | 27.11 | 26.70 | 26.78 | 00:00:00 | | 2003-07-16 | 2,354,400 | 26.95 | 26.97 | 26.48 | 26.51 | 00:00:00 | | 2003-07-17 | 3,591,300 | 26.51 | 26.90 | 25.87 | 26.04 | 00:00:00 | | 2003-07-18 | 2,551,300 | 26.04 | 26.05 | 25.71 | 25.89 | 00:00:00 | | 2003-07-21 | 2,852,400 | 26.00 | 26.13 | 25.74 | 26.12 | 00:00:00 | | 2003-07-22 | 2,354,400 | 26.20 | 26.33 | 25.81 | 26.23 | 00:00:00 | | 2003-07-23 | 1,994,200 | 26.35 | 26.48 | 26.13 | 26.23 | 00:00:00 | | 2003-07-24 | 3,040,600 | 26.23 | 26.94 | 26.23 | 26.85 | 00:00:00 | | 2003-07-25 | 2,259,600 | 27.00 | 27.00 | 26.45 | 26.53 | 00:00:00 | | 2003-07-28 | 4,156,400 | 26.47 | 26.49 | 25.75 | 25.76 | 00:00:00 | | 2003-07-29 | 2,926,700 | 25.85 | 25.98 | 25.65 | 25.85 | 00:00:00 | | 2003-07-30 | 2,199,300 | 25.84 | 25.88 | 25.50 | 25.55 | 00:00:00 | | 2003-07-31 | 2,388,400 | 25.80 | 25.83 | 25.30 | 25.45 | 00:00:00 | | 2003-08-01 | 3,501,400 | 25.30 | 25.33 | 24.94 | 25.06 | 00:00:00 | | 2003-08-04 | 2,391,400 | 24.96 | 25.40 | 24.65 | 25.27 | 00:00:00 | | 2003-08-05 | 2,197,400 | 25.27 | 25.27 | 24.55 | 24.56 | 00:00:00 | | 2003-08-06 | 2,271,100 | 24.58 | 24.90 | 24.30 | 24.67 | 00:00:00 | | 2003-08-07 | 1,794,200 | 24.63 | 24.80 | 24.39 | 24.57 | 00:00:00 | | 2003-08-08 | 1,458,800 | 24.73 | 25.28 | 24.63 | 25.15 | 00:00:00 | | 2003-08-11 | 1,938,900 | 25.10 | 25.11 | 24.64 | 24.90 | 00:00:00 | | 2003-08-12 | 2,424,400 | 24.90 | 24.94 | 24.66 | 24.84 | 00:00:00 | | 2003-08-13 | 1,726,900 | 24.98 | 25.00 | 24.52 | 24.58 | 00:00:00 | | 2003-08-14 | 1,681,600 | 24.72 | 24.74 | 24.40 | 24.60 | 00:00:00 | | 2003-08-15 | 758,600 | 24.67 | 24.67 | 24.40 | 24.50 | 00:00:00 | | 2003-08-18 | 2,397,600 | 24.59 | 25.15 | 24.58 | 24.95 | 00:00:00 | | 2003-08-19 | 1,516,400 | 25.06 | 25.34 | 24.82 | 25.22 | 00:00:00 | | 2003-08-20 | 2,803,900 | 25.23 | 25.93 | 25.22 | 25.82 | 00:00:00 | | 2003-08-21 | 1,567,000 | 25.98 | 26.11 | 25.55 | 26.00 | 00:00:00 | | 2003-08-22 | 2,365,300 | 26.23 | 26.23 | 25.42 | 25.58 | 00:00:00 | | 2003-08-25 | 1,066,300 | 25.51 | 25.58 | 25.29 | 25.50 | 00:00:00 | | 2003-08-26 | 997,300 | 25.50 | 25.50 | 24.96 | 25.30 | 00:00:00 | | 2003-08-27 | 1,194,900 | 25.25 | 25.31 | 25.02 | 25.08 | 00:00:00 | | 2003-08-28 | 1,211,100 | 25.19 | 25.40 | 24.90 | 25.37 | 00:00:00 | | 2003-08-29 | 1,156,000 | 25.41 | 25.85 | 25.27 | 25.84 | 00:00:00 | | 2003-09-02 | 1,332,900 | 25.94 | 26.04 | 25.55 | 25.83 | 00:00:00 | | 2003-09-03 | 1,958,700 | 26.00 | 26.00 | 25.70 | 25.78 | 00:00:00 | | 2003-09-04 | 3,709,700 | 25.78 | 26.83 | 25.60 | 26.49 | 00:00:00 | | 2003-09-05 | 3,591,700 | 26.50 | 27.50 | 26.40 | 26.98 | 00:00:00 | | 2003-09-08 | 2,478,200 | 27.25 | 27.60 | 27.11 | 27.33 | 00:00:00 | | 2003-09-09 | 2,304,000 | 27.42 | 27.46 | 26.89 | 27.15 | 00:00:00 | | 2003-09-10 | 2,080,600 | 27.15 | 27.15 | 26.39 | 26.46 | 00:00:00 | | 2003-09-11 | 1,905,500 | 26.50 | 26.74 | 26.05 | 26.29 | 00:00:00 | | 2003-09-12 | 1,527,500 | 26.33 | 26.92 | 25.94 | 26.89 | 00:00:00 | | 2003-09-15 | 1,302,100 | 26.89 | 26.89 | 26.52 | 26.64 | 00:00:00 | | 2003-09-16 | 2,290,800 | 26.60 | 27.29 | 26.60 | 27.25 | 00:00:00 | | 2003-09-17 | 2,217,900 | 27.29 | 27.68 | 27.29 | 27.56 | 00:00:00 | | 2003-09-18 | 2,426,700 | 27.70 | 27.97 | 27.59 | 27.95 | 00:00:00 | | 2003-09-19 | 2,975,200 | 27.95 | 28.23 | 27.85 | 28.17 | 00:00:00 | | 2003-09-22 | 1,983,900 | 27.92 | 28.16 | 27.78 | 28.11 | 00:00:00 | | 2003-09-23 | 1,812,800 | 28.65 | 28.70 | 28.31 | 28.50 | 00:00:00 | | 2003-09-24 | 4,771,600 | 28.70 | 29.40 | 28.65 | 28.87 | 00:00:00 | | 2003-09-25 | 2,516,300 | 28.81 | 28.85 | 28.12 | 28.24 | 00:00:00 | | 2003-09-26 | 1,906,100 | 28.20 | 28.80 | 28.00 | 28.56 | 00:00:00 | | 2003-09-29 | 3,787,300 | 29.12 | 29.33 | 28.69 | 28.70 | 00:00:00 | | 2003-09-30 | 2,394,600 | 28.62 | 28.64 | 28.04 | 28.15 | 00:00:00 | | 2003-10-01 | 3,138,300 | 28.40 | 29.10 | 28.30 | 29.07 | 00:00:00 | | 2003-10-02 | 1,942,200 | 29.08 | 29.42 | 28.97 | 29.20 | 00:00:00 | | 2003-10-03 | 3,119,000 | 29.40 | 29.50 | 28.70 | 28.75 | 00:00:00 | | 2003-10-06 | 1,861,900 | 28.95 | 28.95 | 28.44 | 28.67 | 00:00:00 | | 2003-10-07 | 2,096,400 | 28.70 | 29.00 | 28.45 | 28.59 | 00:00:00 | | 2003-10-08 | 3,197,100 | 28.66 | 28.74 | 27.92 | 28.11 | 00:00:00 | | 2003-10-09 | 2,743,000 | 28.11 | 28.40 | 28.07 | 28.17 | 00:00:00 | | 2003-10-10 | 1,301,600 | 28.17 | 28.20 | 27.99 | 28.09 | 00:00:00 | | 2003-10-13 | 7,312,300 | 29.25 | 31.50 | 29.25 | 31.16 | 00:00:00 | | 2003-10-14 | 4,716,000 | 31.16 | 31.35 | 30.25 | 30.34 | 00:00:00 | | 2003-10-15 | 4,553,200 | 30.37 | 30.52 | 29.75 | 30.00 | 00:00:00 | | 2003-10-16 | 3,084,100 | 30.00 | 30.71 | 29.80 | 30.53 | 00:00:00 | | 2003-10-17 | 3,208,400 | 30.45 | 30.93 | 30.36 | 30.92 | 00:00:00 | | 2003-10-20 | 2,298,300 | 31.03 | 31.20 | 30.37 | 30.76 | 00:00:00 | | 2003-10-21 | 3,352,300 | 30.84 | 31.42 | 30.75 | 31.42 | 00:00:00 | | 2003-10-22 | 1,741,500 | 31.10 | 31.41 | 30.81 | 31.00 | 00:00:00 | | 2003-10-23 | 2,091,200 | 31.00 | 31.07 | 30.63 | 31.07 | 00:00:00 | | 2003-10-24 | 3,258,000 | 31.00 | 31.64 | 30.83 | 31.12 | 00:00:00 | | 2003-10-27 | 2,248,200 | 31.25 | 31.69 | 31.20 | 31.57 | 00:00:00 | | 2003-10-28 | 1,880,500 | 31.75 | 32.12 | 31.40 | 31.93 | 00:00:00 | | 2003-10-29 | 2,077,800 | 31.93 | 32.15 | 31.53 | 32.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
