Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Game Technology (NY: IGT )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.443 7.566 7.288 7.480 2,358,104 -0.05(-0.61%)
Oct 29, 2020 7.197 7.675 7.197 7.525 3,959,647 +0.36(+5.09%)
Oct 28, 2020 7.571 7.644 6.997 7.161 5,289,768 -0.75(-9.45%)
Oct 27, 2020 8.791 8.828 7.844 7.908 4,496,497 -0.89(-10.14%)
Oct 26, 2020 9.238 9.238 8.618 8.801 2,762,791 -0.55(-5.85%)
Oct 23, 2020 9.466 9.493 9.183 9.347 1,001,615 -0.02(-0.19%)
Oct 22, 2020 9.347 9.443 9.242 9.365 1,333,160 +0.12(+1.28%)
Oct 21, 2020 9.447 9.561 9.238 9.247 1,140,022 -0.28(-2.96%)
Oct 20, 2020 9.429 9.702 9.283 9.529 1,706,667 +0.15(+1.65%)
Oct 19, 2020 9.930 9.930 9.365 9.374 1,702,872 -0.48(-4.90%)
Oct 16, 2020 9.712 9.953 9.620 9.857 1,602,255 +0.16(+1.69%)
Oct 15, 2020 9.466 9.721 9.411 9.693 2,192,408 +0.16(+1.72%)
Oct 14, 2020 9.766 10.04 9.502 9.529 3,112,602 -0.18(-1.88%)
Oct 13, 2020 9.958 10.08 9.384 9.712 2,720,378 -0.41(-4.05%)
Oct 12, 2020 10.57 10.57 10.12 10.12 1,529,674 -0.36(-3.48%)
Oct 09, 2020 10.97 10.97 10.45 10.49 1,707,521 -0.41(-3.76%)
Oct 08, 2020 10.80 11.02 10.63 10.90 2,121,331 +0.26(+2.49%)
Oct 07, 2020 10.60 10.80 10.48 10.63 2,146,293 +0.15(+1.39%)
Oct 06, 2020 10.84 11.11 10.44 10.49 3,151,640 -0.23(-2.13%)
Oct 05, 2020 10.76 10.86 10.58 10.71 2,123,831 +0.11(+1.03%)
Oct 02, 2020 9.821 10.70 9.803 10.60 3,060,717 +0.23(+2.20%)
Oct 01, 2020 10.31 10.53 10.25 10.38 2,679,742 +0.24(+2.34%)
Sep 30, 2020 10.09 10.60 10.08 10.14 3,206,440 +0.09(+0.91%)
Sep 29, 2020 10.47 10.52 9.991 10.05 3,190,396 -0.47(-4.50%)
Sep 28, 2020 10.39 10.70 10.23 10.52 2,598,874 +0.42(+4.15%)
Sep 25, 2020 9.876 10.32 9.693 10.10 2,139,999 +0.17(+1.74%)
Sep 24, 2020 9.930 10.16 9.493 9.930 3,939,231 -0.04(-0.37%)
Sep 23, 2020 10.90 11.03 9.803 9.967 6,446,739 -0.93(-8.53%)
Sep 22, 2020 10.48 10.97 10.39 10.90 1,916,262 +0.47(+4.55%)
Sep 21, 2020 10.73 10.84 10.33 10.42 3,606,721 -0.73(-6.54%)
Sep 18, 2020 11.47 11.65 11.14 11.15 3,521,625 -0.26(-2.24%)
Sep 17, 2020 10.93 11.56 10.85 11.41 3,199,740 +0.19(+1.71%)
Sep 16, 2020 11.12 11.46 10.98 11.21 3,574,743 +0.12(+1.07%)
Sep 15, 2020 11.02 11.33 10.96 11.10 3,328,371 +0.05(+0.41%)
Sep 14, 2020 10.71 11.39 10.70 11.05 6,027,926 +0.59(+5.66%)
Sep 11, 2020 10.43 10.49 10.26 10.46 1,856,144 +0.15(+1.41%)
Sep 10, 2020 10.30 10.81 10.29 10.31 1,749,573 +0.13(+1.25%)
Sep 09, 2020 10.18 10.28 9.999 10.19 1,344,658 +0.08(+0.81%)
Sep 08, 2020 10.10 10.59 10.04 10.10 1,609,604 -0.26(-2.46%)
Sep 04, 2020 10.26 10.43 9.630 10.36 2,348,774 +0.30(+2.99%)
Sep 03, 2020 10.81 10.84 9.976 10.06 2,435,273 -0.86(-7.85%)
Sep 02, 2020 10.43 11.17 10.34 10.91 3,533,919 +0.60(+5.83%)
Sep 01, 2020 10.06 10.35 9.912 10.31 1,155,513 +0.17(+1.71%)
Aug 31, 2020 10.79 10.79 10.14 10.14 1,475,262 -0.64(-5.92%)
Aug 28, 2020 10.68 10.79 10.44 10.78 1,614,659 +0.21(+1.98%)
Aug 27, 2020 10.12 10.64 10.09 10.57 1,957,805 +0.40(+3.94%)
Aug 26, 2020 9.712 10.19 9.684 10.17 1,911,259 +0.43(+4.40%)
Aug 25, 2020 9.693 9.803 9.566 9.739 1,645,305 +0.15(+1.52%)
Aug 24, 2020 9.520 9.602 9.274 9.593 1,482,756 +0.15(+1.54%)
Aug 21, 2020 9.475 9.675 9.365 9.447 1,164,508 -0.11(-1.14%)
Aug 20, 2020 9.456 9.575 9.183 9.557 1,965,190 +0.26(+2.84%)
Aug 19, 2020 9.484 9.484 9.265 9.292 2,137,824 -0.17(-1.83%)
Aug 18, 2020 9.438 9.552 9.220 9.466 1,904,258 +0.05(+0.58%)
Aug 17, 2020 9.566 9.566 9.265 9.411 1,255,836 -0.20(-2.09%)
Aug 14, 2020 9.292 9.680 9.233 9.611 1,691,166 +0.20(+2.13%)
Aug 13, 2020 9.384 9.702 9.384 9.411 2,136,715 -0.07(-0.77%)
Aug 12, 2020 9.520 9.666 9.430 9.484 1,628,317 +0.15(+1.66%)
Aug 11, 2020 10.20 10.31 9.238 9.329 4,102,397 -0.54(-5.45%)
Aug 10, 2020 9.602 10.07 9.566 9.866 2,672,804 +0.42(+4.44%)
Aug 07, 2020 9.329 9.771 9.320 9.447 2,291,257 -0.33(-3.36%)
Aug 06, 2020 8.965 9.807 8.864 9.775 3,605,220 +0.85(+9.49%)
Aug 05, 2020 9.083 9.302 8.664 8.928 3,822,031 +0.01(+0.10%)
Aug 04, 2020 9.611 9.775 8.837 8.919 4,825,241 -0.70(-7.29%)
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.