Skip to main content

International Game Technology (NY: IGT )

22.59 +0.43 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.53 15.59 14.82 14.83 1,961,943 -0.83(-5.29%)
Jan 28, 2021 15.07 15.99 14.63 15.66 2,568,277 +1.03(+7.05%)
Jan 27, 2021 14.87 15.51 14.33 14.63 2,890,622 -0.66(-4.33%)
Jan 26, 2021 16.11 16.38 15.26 15.29 1,742,083 -0.61(-3.82%)
Jan 25, 2021 16.18 16.41 15.48 15.90 1,547,720 -0.52(-3.14%)
Jan 22, 2021 16.19 16.48 16.06 16.42 1,107,021 -0.07(-0.45%)
Jan 21, 2021 16.85 16.94 16.36 16.49 1,326,221 -0.41(-2.40%)
Jan 20, 2021 16.87 17.26 16.72 16.89 1,480,249 +0.11(+0.66%)
Jan 19, 2021 17.07 17.59 16.75 16.78 2,790,082 +0.26(+1.56%)
Jan 15, 2021 16.40 16.83 16.16 16.53 1,880,155 -0.21(-1.27%)
Jan 14, 2021 16.80 17.43 16.74 16.74 3,446,359 +0.24(+1.45%)
Jan 13, 2021 16.98 17.08 16.42 16.50 1,625,515 -0.40(-2.34%)
Jan 12, 2021 16.91 17.23 16.61 16.89 3,690,123 +0.33(+2.00%)
Jan 11, 2021 16.54 17.14 16.01 16.56 2,904,530 -0.58(-3.38%)
Jan 08, 2021 16.66 17.28 16.24 17.14 4,269,614 +0.48(+2.87%)
Jan 07, 2021 16.76 17.27 16.37 16.66 3,821,773 +0.55(+3.43%)
Jan 06, 2021 15.65 16.39 15.58 16.11 3,871,194 +0.72(+4.66%)
Jan 05, 2021 14.07 15.54 14.07 15.39 4,362,008 +1.22(+8.64%)
Jan 04, 2021 15.63 15.73 14.02 14.17 2,944,204 -1.43(-9.15%)
Dec 31, 2020 15.60 15.60 15.60 2,203,315 +0.20(+1.32%)
Dec 30, 2020 14.37 15.49 14.35 15.39 2,203,315 +1.09(+7.59%)
Dec 29, 2020 14.66 14.72 14.22 14.31 1,902,808 -0.27(-1.83%)
Dec 28, 2020 15.26 15.26 14.57 14.57 1,855,960 -0.45(-3.00%)
Dec 24, 2020 15.03 15.17 14.87 15.03 724,364 -0.03(-0.18%)
Dec 23, 2020 14.85 15.35 14.73 15.05 1,590,850 +0.19(+1.30%)
Dec 22, 2020 15.07 15.07 14.56 14.86 1,698,299 +0.05(+0.31%)
Dec 21, 2020 14.48 15.06 14.33 14.81 2,488,568 -0.28(-1.83%)
Dec 18, 2020 14.96 15.58 14.80 15.09 3,287,501 +0.13(+0.86%)
Dec 17, 2020 14.58 15.11 14.40 14.96 2,648,758 +0.38(+2.59%)
Dec 16, 2020 14.01 14.58 13.86 14.58 2,722,174 +0.53(+3.80%)
Dec 15, 2020 13.30 14.14 13.08 14.05 2,532,094 +0.90(+6.86%)
Dec 14, 2020 13.58 13.77 13.13 13.15 2,133,113 -0.42(-3.12%)
Dec 11, 2020 14.42 14.52 13.47 13.57 3,051,477 -0.95(-6.53%)
Dec 10, 2020 13.64 14.64 13.59 14.52 4,651,181 +0.56(+4.02%)
Dec 09, 2020 12.89 13.99 12.87 13.96 5,518,802 +1.21(+9.46%)
Dec 08, 2020 11.90 12.77 11.89 12.75 3,272,203 +0.67(+5.56%)
Dec 07, 2020 11.89 12.74 11.87 12.08 3,794,278 +0.54(+4.71%)
Dec 04, 2020 11.31 11.54 10.93 11.54 2,841,413 +0.38(+3.38%)
Dec 03, 2020 11.66 11.82 11.06 11.16 4,084,774 -0.41(-3.58%)
Dec 02, 2020 11.71 11.82 11.43 11.57 2,893,848 -0.21(-1.80%)
Dec 01, 2020 11.88 12.02 11.72 11.78 1,860,683 +0.19(+1.67%)
Nov 30, 2020 12.07 12.15 11.41 11.59 2,518,165 -0.59(-4.84%)
Nov 27, 2020 11.90 13.06 11.89 12.18 3,407,088 +0.34(+2.88%)
Nov 25, 2020 12.20 12.28 11.71 11.84 2,226,751 -0.52(-4.24%)
Nov 24, 2020 12.46 12.65 12.21 12.36 2,631,664 +0.18(+1.51%)
Nov 23, 2020 12.02 12.20 11.37 12.18 3,531,383 +0.32(+2.72%)
Nov 20, 2020 11.60 12.08 11.43 11.86 2,949,921 +0.19(+1.66%)
Nov 19, 2020 11.26 11.66 11.06 11.66 2,679,153 +0.55(+4.97%)
Nov 18, 2020 11.05 11.51 10.91 11.11 2,889,533 +0.15(+1.34%)
Nov 17, 2020 10.36 11.11 10.15 10.97 3,172,226 +0.49(+4.66%)
Nov 16, 2020 10.13 10.83 10.04 10.48 4,035,492 +0.65(+6.65%)
Nov 13, 2020 9.280 9.870 9.096 9.824 6,433,476 +0.97(+10.91%)
Nov 12, 2020 9.437 9.980 8.802 8.857 5,664,009 -0.31(-3.41%)
Nov 11, 2020 9.400 9.492 8.995 9.170 3,673,037 -0.20(-2.16%)
Nov 10, 2020 9.511 9.750 8.792 9.372 3,441,510 -0.06(-0.68%)
Nov 09, 2020 9.023 9.860 8.894 9.437 4,613,973 +1.08(+12.89%)
Nov 06, 2020 8.443 8.544 8.304 8.360 1,079,758 -0.10(-1.20%)
Nov 05, 2020 8.314 8.663 8.295 8.461 2,006,553 +0.26(+3.14%)
Nov 04, 2020 8.323 8.396 8.120 8.203 1,724,454 -0.13(-1.55%)
Nov 03, 2020 7.964 8.406 7.955 8.332 2,056,104 +0.54(+6.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.