International Game Technology (NY: IGT )

18.35 USD +0.12 (+0.66%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 18.32 18.75 18.16 18.35 1,362,819 +0.12(+0.66%)
Jan 19, 2021 18.54 19.11 18.19 18.23 2,568,742 +0.28(+1.56%)
Jan 15, 2021 17.81 18.28 17.55 17.95 1,731,000 -0.23(-1.27%)
Jan 14, 2021 18.25 18.93 18.18 18.18 3,172,955 +0.26(+1.45%)
Jan 13, 2021 18.44 18.55 17.83 17.92 1,496,561 -0.43(-2.34%)
Jan 12, 2021 18.37 18.71 18.04 18.35 3,397,381 +0.36(+2.00%)
Jan 11, 2021 17.96 18.62 17.39 17.99 2,674,110 -0.63(-3.38%)
Jan 08, 2021 18.10 18.77 17.64 18.62 3,930,900 +0.52(+2.87%)
Jan 07, 2021 18.20 18.76 17.78 18.10 3,518,587 +0.60(+3.43%)
Jan 06, 2021 17.00 17.80 16.92 17.50 3,564,088 +0.78(+4.67%)
Jan 05, 2021 15.28 16.88 15.28 16.72 4,015,965 +1.33(+8.64%)
Jan 04, 2021 16.98 17.09 15.23 15.39 2,710,637 -1.55(-9.15%)
Dec 31, 2020 16.94 16.94 16.94 2,028,524 +0.22(+1.32%)
Dec 30, 2020 15.61 16.82 15.59 16.72 2,028,524 +1.18(+7.59%)
Dec 29, 2020 15.92 15.99 15.44 15.54 1,751,856 -0.29(-1.83%)
Dec 28, 2020 16.58 16.58 15.83 15.83 1,708,725 -0.49(-3.00%)
Dec 24, 2020 16.33 16.48 16.15 16.32 666,900 -0.03(-0.18%)
Dec 23, 2020 16.13 16.67 16.00 16.35 1,464,646 +0.21(+1.30%)
Dec 22, 2020 16.37 16.37 15.82 16.14 1,563,571 +0.05(+0.31%)
Dec 21, 2020 15.73 16.36 15.57 16.09 2,291,147 -0.30(-1.83%)
Dec 18, 2020 16.25 16.92 16.08 16.39 3,026,700 +0.14(+0.86%)
Dec 17, 2020 15.84 16.41 15.64 16.25 2,438,629 +0.41(+2.59%)
Dec 16, 2020 15.22 15.84 15.05 15.84 2,506,221 +0.58(+3.80%)
Dec 15, 2020 14.45 15.36 14.21 15.26 2,331,220 +0.98(+6.86%)
Dec 14, 2020 14.75 14.96 14.26 14.28 1,963,891 -0.46(-3.12%)
Dec 11, 2020 15.66 15.77 14.63 14.74 2,809,400 -1.03(-6.53%)
Dec 10, 2020 14.81 15.90 14.76 15.77 4,282,197 +0.61(+4.02%)
Dec 09, 2020 14.00 15.20 13.98 15.16 5,080,989 +1.31(+9.46%)
Dec 08, 2020 12.93 13.87 12.92 13.85 3,012,615 +0.73(+5.56%)
Dec 07, 2020 12.92 13.84 12.89 13.12 3,493,273 +0.59(+4.71%)
Dec 04, 2020 12.28 12.53 11.87 12.53 2,616,000 +0.41(+3.38%)
Dec 03, 2020 12.67 12.84 12.01 12.12 3,760,724 -0.45(-3.58%)
Dec 02, 2020 12.72 12.84 12.41 12.57 2,664,276 -0.23(-1.80%)
Dec 01, 2020 12.90 13.06 12.73 12.80 1,713,073 +0.21(+1.67%)
Nov 30, 2020 13.11 13.20 12.39 12.59 2,318,396 -0.64(-4.84%)
Nov 27, 2020 12.93 14.18 12.91 13.23 3,136,800 +0.37(+2.88%)
Nov 25, 2020 13.25 13.34 12.72 12.86 2,050,100 -0.57(-4.24%)
Nov 24, 2020 13.53 13.74 13.26 13.43 2,422,891 +0.20(+1.51%)
Nov 23, 2020 13.06 13.25 12.35 13.23 3,251,234 +0.35(+2.72%)
Nov 20, 2020 12.60 13.12 12.41 12.88 2,715,900 +0.21(+1.66%)
Nov 19, 2020 12.23 12.67 12.02 12.67 2,466,613 +0.60(+4.97%)
Nov 18, 2020 12.00 12.50 11.85 12.07 2,660,303 +0.16(+1.34%)
Nov 17, 2020 11.25 12.07 11.02 11.91 2,920,570 +0.53(+4.66%)
Nov 16, 2020 11.00 11.76 10.90 11.38 3,715,352 +0.71(+6.65%)
Nov 13, 2020 10.08 10.72 9.880 10.67 5,923,100 +1.05(+10.91%)
Nov 12, 2020 10.25 10.84 9.560 9.620 5,214,676 -0.34(-3.41%)
Nov 11, 2020 10.21 10.31 9.770 9.960 3,381,651 -0.22(-2.16%)
Nov 10, 2020 10.33 10.59 9.550 10.18 3,168,491 -0.07(-0.68%)
Nov 09, 2020 9.800 10.71 9.660 10.25 4,247,941 +1.17(+12.89%)
Nov 06, 2020 9.170 9.280 9.020 9.080 994,100 -0.11(-1.20%)
Nov 05, 2020 9.030 9.410 9.010 9.190 1,847,371 +0.28(+3.14%)
Nov 04, 2020 9.040 9.120 8.820 8.910 1,587,651 -0.14(-1.55%)
Nov 03, 2020 8.650 9.130 8.640 9.050 1,892,991 +0.59(+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.