TR4DER - International Gam [IGT] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	2,077,800	31.93	32.15	31.53	32.15	00:00:00
2003-10-30	2,776,100	32.15	32.80	31.98	32.50	00:00:00
2003-10-31	2,383,800	32.72	32.85	32.37	32.75	00:00:00
2003-11-03	3,303,800	33.05	33.20	32.84	33.06	00:00:00
2003-11-04	4,763,300	32.06	32.73	31.72	32.31	00:00:00
2003-11-05	5,645,700	33.00	34.75	32.95	34.59	00:00:00
2003-11-06	3,129,200	34.50	34.65	33.80	34.00	00:00:00
2003-11-07	2,969,500	34.03	34.13	33.36	33.43	00:00:00
2003-11-10	1,882,600	33.36	33.60	33.06	33.06	00:00:00
2003-11-11	1,676,700	33.00	33.17	32.58	32.87	00:00:00
2003-11-12	2,972,400	32.87	33.49	32.66	32.74	00:00:00
2003-11-13	1,831,600	32.85	33.18	32.85	33.00	00:00:00
2003-11-14	1,438,600	33.03	33.37	32.80	33.12	00:00:00
2003-11-17	1,289,600	33.12	33.18	32.10	32.51	00:00:00
2003-11-18	1,072,900	32.60	32.85	32.42	32.52	00:00:00
2003-11-19	2,152,300	32.49	32.68	31.95	32.08	00:00:00
2003-11-20	1,398,200	32.08	32.71	31.90	32.58	00:00:00
2003-11-21	1,673,900	32.92	33.05	32.61	33.02	00:00:00
2003-11-24	1,863,800	33.40	33.92	33.35	33.82	00:00:00
2003-11-25	1,871,400	33.97	34.37	33.85	34.01	00:00:00
2003-11-26	1,170,800	34.23	34.30	33.76	34.05	00:00:00
2003-11-28	571,000	34.20	34.75	34.20	34.69	00:00:00
2003-12-01	1,408,600	35.02	35.31	34.90	35.10	00:00:00
2003-12-02	1,703,200	35.27	35.39	34.77	34.86	00:00:00
2003-12-03	1,111,700	34.85	35.12	34.40	34.48	00:00:00
2003-12-04	1,477,600	34.32	34.65	33.80	34.00	00:00:00
2003-12-05	1,182,200	34.00	34.30	33.88	34.10	00:00:00
2003-12-08	1,443,600	34.22	34.79	34.22	34.58	00:00:00
2003-12-09	2,564,100	34.82	34.98	33.84	34.10	00:00:00
2003-12-10	1,545,300	34.02	34.23	33.51	33.71	00:00:00
2003-12-11	1,825,900	33.83	34.71	33.83	34.68	00:00:00
2003-12-12	1,074,800	34.58	34.82	34.35	34.72	00:00:00
2003-12-15	1,749,500	35.08	35.23	34.79	34.89	00:00:00
2003-12-16	1,668,000	35.00	35.18	34.63	34.80	00:00:00
2003-12-17	1,340,900	34.65	35.45	34.46	35.40	00:00:00
2003-12-18	4,059,300	35.40	37.00	35.40	36.96	00:00:00
2003-12-19	2,759,600	36.96	36.96	36.36	36.59	00:00:00
2003-12-22	3,449,500	36.30	36.30	35.07	35.17	00:00:00
2003-12-23	2,396,600	35.03	35.90	35.03	35.53	00:00:00
2003-12-24	573,900	35.85	36.10	35.56	35.72	00:00:00
2003-12-26	405,000	35.85	35.94	35.40	35.72	00:00:00
2003-12-29	1,375,800	35.94	36.06	35.45	36.02	00:00:00
2003-12-30	1,521,100	36.09	36.10	35.65	35.68	00:00:00
2003-12-31	1,458,000	35.60	35.79	35.35	35.70	00:00:00
2004-01-02	1,388,300	36.03	36.39	35.28	35.30	00:00:00
2004-01-05	3,274,500	35.30	35.66	34.84	35.30	00:00:00
2004-01-06	2,630,700	35.35	36.12	35.35	35.98	00:00:00
2004-01-07	3,738,800	35.99	36.30	35.22	35.46	00:00:00
2004-01-08	1,909,400	35.80	35.88	35.30	35.60	00:00:00
2004-01-09	2,269,100	35.60	35.79	35.20	35.31	00:00:00
2004-01-12	2,938,600	35.45	35.50	34.80	35.08	00:00:00
2004-01-13	1,917,600	35.08	35.08	34.41	34.65	00:00:00
2004-01-14	1,989,900	35.03	35.03	34.75	34.89	00:00:00
2004-01-15	2,955,300	35.15	36.05	35.10	35.88	00:00:00
2004-01-16	2,643,600	36.06	36.33	35.58	35.64	00:00:00
2004-01-20	2,238,300	36.00	36.25	35.36	35.51	00:00:00
2004-01-21	2,604,600	35.55	36.75	35.50	36.60	00:00:00
2004-01-22	2,994,800	37.50	38.04	37.00	37.20	00:00:00
2004-01-23	1,852,300	37.60	37.85	37.05	37.55	00:00:00
2004-01-26	2,525,500	37.67	38.25	37.67	38.20	00:00:00
2004-01-27	2,204,100	38.30	38.59	37.93	37.95	00:00:00
2004-01-28	1,824,100	38.30	38.40	37.02	37.03	00:00:00
2004-01-29	1,703,100	37.07	37.50	36.46	37.35	00:00:00
2004-01-30	1,321,500	37.36	37.57	36.73	37.46	00:00:00
2004-02-02	1,655,500	37.35	37.65	36.84	37.18	00:00:00
2004-02-03	1,596,400	37.26	37.48	37.00	37.30	00:00:00
2004-02-04	1,641,400	37.10	37.11	36.37	36.49	00:00:00
2004-02-05	1,959,000	36.78	36.83	36.37	36.57	00:00:00
2004-02-06	1,633,800	36.92	37.72	36.80	37.71	00:00:00
2004-02-09	1,255,400	37.78	37.79	37.19	37.43	00:00:00
2004-02-10	836,900	37.15	37.33	37.01	37.16	00:00:00
2004-02-11	1,601,300	37.00	38.10	37.00	38.05	00:00:00
2004-02-12	933,500	38.00	38.12	37.65	37.98	00:00:00
2004-02-13	974,100	37.99	38.18	37.41	37.58	00:00:00
2004-02-17	703,800	37.83	38.00	37.61	37.73	00:00:00
2004-02-18	1,753,300	37.72	38.28	37.51	38.06	00:00:00
2004-02-19	1,509,200	38.30	38.58	38.08	38.32	00:00:00
2004-02-20	958,300	38.32	38.32	37.73	37.99	00:00:00
2004-02-23	1,395,500	37.97	37.97	37.36	37.47	00:00:00
2004-02-24	1,583,200	37.25	37.45	36.86	37.08	00:00:00
2004-02-25	901,200	37.05	37.27	36.75	37.21	00:00:00
2004-02-26	1,465,600	36.95	37.46	36.70	37.40	00:00:00
2004-02-27	5,192,900	38.56	39.59	38.30	39.24	00:00:00
2004-03-01	8,050,100	39.55	42.50	39.49	41.59	00:00:00
2004-03-02	6,453,100	41.60	43.11	41.52	42.65	00:00:00
2004-03-03	2,565,000	42.65	43.00	41.99	42.35	00:00:00
2004-03-04	2,041,700	42.44	42.44	41.75	42.18	00:00:00
2004-03-05	2,134,600	43.02	43.02	41.59	42.21	00:00:00
2004-03-08	1,866,400	42.22	42.89	41.69	41.86	00:00:00
2004-03-09	1,636,300	41.97	42.00	41.11	41.25	00:00:00
2004-03-10	2,491,000	40.90	42.25	40.47	40.55	00:00:00
2004-03-11	2,437,000	40.34	40.80	39.75	39.97	00:00:00
2004-03-12	2,141,000	40.05	40.70	39.90	40.41	00:00:00
2004-03-15	1,900,600	40.44	40.82	39.75	39.95	00:00:00
2004-03-16	3,285,900	40.12	41.00	40.12	40.88	00:00:00
2004-03-17	2,077,100	41.15	42.26	41.06	41.82	00:00:00
2004-03-18	1,624,200	41.35	41.92	40.86	41.81	00:00:00
2004-03-19	2,085,100	42.41	42.59	41.29	41.40	00:00:00
2004-03-22	1,960,500	40.97	41.11	40.12	40.32	00:00:00
2004-03-23	4,189,400	40.53	41.74	40.37	41.46	00:00:00
2004-03-24	9,101,400	42.30	44.50	42.30	44.17	00:00:00
2004-03-25	4,436,800	45.20	45.20	44.50	44.87	00:00:00
2004-03-26	1,988,600	45.05	45.15	44.57	44.68	00:00:00
2004-03-29	2,912,400	45.10	45.64	44.80	44.95	00:00:00
2004-03-30	2,975,300	46.16	46.16	44.00	44.74	00:00:00
2004-03-31	2,971,400	44.65	45.14	44.50	44.96	00:00:00
2004-04-01	2,351,700	44.94	45.39	44.77	45.11	00:00:00
2004-04-02	2,455,100	45.91	46.01	45.35	45.78	00:00:00
2004-04-05	3,095,900	46.52	46.89	46.14	46.82	00:00:00
2004-04-06	3,288,500	46.62	46.66	46.06	46.47	00:00:00
2004-04-07	4,102,100	45.87	46.11	44.90	45.72	00:00:00
2004-04-08	1,763,600	46.40	46.48	44.90	45.16	00:00:00
2004-04-12	1,528,100	45.25	45.81	45.10	45.34	00:00:00
2004-04-13	1,601,500	45.80	45.80	44.83	45.03	00:00:00
2004-04-14	2,117,000	44.78	45.21	44.65	45.10	00:00:00
2004-04-15	1,697,300	45.09	45.13	44.17	44.32	00:00:00
2004-04-16	2,406,500	44.60	45.79	44.11	45.78	00:00:00
2004-04-19	1,533,900	45.80	46.43	45.64	46.15	00:00:00
2004-04-20	2,543,800	46.40	47.12	45.98	46.12	00:00:00
2004-04-21	2,491,400	46.15	47.01	45.39	46.58	00:00:00
2004-04-22	10,532,700	45.75	46.30	43.30	44.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>