Skip to main content

International Game Technology (NY: IGT )

20.11 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.35 13.53 13.10 13.25 2,138,665 -0.21(-1.58%)
May 28, 2015 13.42 13.55 13.18 13.46 1,450,386 +0.00(+0.00%)
May 27, 2015 13.19 13.58 13.10 13.46 1,099,449 +0.25(+1.88%)
May 26, 2015 12.95 13.47 12.70 13.21 1,156,186 -0.03(-0.22%)
May 22, 2015 13.20 13.24 13.24 13.24 468,678 -0.07(-0.50%)
May 21, 2015 13.30 13.61 13.14 13.31 1,228,397 +0.04(+0.28%)
May 20, 2015 13.50 13.50 13.21 13.27 918,409 -0.20(-1.47%)
May 19, 2015 13.29 13.48 13.06 13.47 2,515,384 +0.18(+1.38%)
May 18, 2015 13.38 13.38 13.08 13.28 3,058,002 -0.18(-1.31%)
May 15, 2015 13.52 13.83 13.39 13.46 2,275,602 +0.07(+0.55%)
May 14, 2015 14.20 14.33 13.27 13.39 3,958,445 -0.78(-5.53%)
May 13, 2015 14.59 14.64 14.02 14.17 4,358,741 -0.87(-5.79%)
May 12, 2015 15.08 15.17 14.93 15.04 1,637,455 -0.13(-0.87%)
May 11, 2015 15.06 15.29 14.85 15.17 1,566,840 +0.00(+0.00%)
May 08, 2015 15.49 15.49 14.93 15.17 2,134,187 -0.34(-2.22%)
May 07, 2015 15.30 15.55 15.30 15.52 1,734,726 +0.19(+1.24%)
May 06, 2015 15.47 15.50 15.16 15.33 1,869,340 -0.09(-0.57%)
May 05, 2015 15.42 15.55 15.06 15.41 2,162,779 -0.04(-0.24%)
May 04, 2015 15.20 15.49 15.02 15.45 2,007,778 +0.26(+1.69%)
May 01, 2015 14.85 15.22 14.73 15.19 1,645,999 +0.29(+1.92%)
Apr 30, 2015 14.92 14.97 14.81 14.91 3,256,796 +0.00(+0.00%)
Apr 29, 2015 14.63 14.91 14.61 14.91 3,765,045 +0.12(+0.84%)
Apr 28, 2015 14.57 14.79 14.56 14.78 4,774,928 +0.12(+0.80%)
Apr 27, 2015 14.80 14.80 14.59 14.67 2,204,084 -0.13(-0.89%)
Apr 24, 2015 14.65 14.83 14.48 14.80 2,444,211 +0.15(+1.05%)
Apr 23, 2015 14.56 14.69 14.32 14.65 1,933,135 +0.09(+0.60%)
Apr 22, 2015 14.55 14.59 14.28 14.56 2,584,342 -0.01(-0.10%)
Apr 21, 2015 14.40 14.59 14.15 14.57 1,885,210 +0.15(+1.02%)
Apr 20, 2015 14.35 14.48 14.16 14.43 2,957,835 +0.10(+0.66%)
Apr 17, 2015 13.88 14.43 13.29 14.33 6,400,867 +0.29(+2.03%)
Apr 16, 2015 14.82 14.85 13.72 14.04 9,587,364 -0.83(-5.61%)
Apr 15, 2015 15.05 15.05 14.72 14.88 5,590,196 -0.17(-1.12%)
Apr 14, 2015 14.89 15.10 14.62 15.05 8,719,738 +0.11(+0.74%)
Apr 13, 2015 14.83 15.17 14.77 14.94 6,012,241 +0.11(+0.74%)
Apr 10, 2015 15.01 15.34 14.83 14.83 8,287,118 -0.17(-1.12%)
Apr 09, 2015 14.60 15.01 14.32 15.00 6,821,371 +0.43(+2.97%)
Apr 08, 2015 14.78 14.82 14.27 14.56 7,778,533 -0.14(-0.95%)
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.