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 31, 2019 13.47 13.86 13.46 13.76 2,366,421 +0.33(+2.44%)
Jan 30, 2019 13.29 13.44 12.98 13.43 2,436,770 +0.27(+2.05%)
Jan 29, 2019 13.46 13.71 13.10 13.16 5,723,937 -0.31(-2.31%)
Jan 28, 2019 13.37 13.70 13.21 13.47 3,419,099 -0.04(-0.31%)
Jan 25, 2019 13.43 13.71 13.34 13.52 3,611,521 +0.25(+1.90%)
Jan 24, 2019 12.71 13.46 12.68 13.26 5,240,767 +0.53(+4.16%)
Jan 23, 2019 12.56 12.74 12.35 12.73 4,535,542 +0.20(+1.61%)
Jan 22, 2019 12.77 12.88 12.26 12.53 5,661,231 -0.30(-2.36%)
Jan 18, 2019 12.53 12.94 11.84 12.83 12,703,698 +0.38(+3.04%)
Jan 17, 2019 12.67 12.72 12.10 12.46 7,014,383 -0.26(-2.05%)
Jan 16, 2019 12.62 13.04 12.54 12.72 3,638,550 +0.11(+0.87%)
Jan 15, 2019 13.09 13.09 12.58 12.61 4,474,052 -0.45(-3.48%)
Jan 14, 2019 13.17 13.38 12.88 13.06 2,106,145 -0.19(-1.46%)
Jan 11, 2019 13.50 13.54 13.09 13.25 3,026,881 -0.27(-1.99%)
Jan 10, 2019 13.60 13.97 13.49 13.52 2,987,405 -0.22(-1.59%)
Jan 09, 2019 13.74 13.86 13.43 13.74 4,907,627 +0.49(+3.68%)
Jan 08, 2019 12.98 13.33 12.74 13.25 5,178,569 +0.45(+3.55%)
Jan 07, 2019 12.74 12.99 12.45 12.80 2,708,481 +0.11(+0.86%)
Jan 04, 2019 12.52 12.97 12.49 12.69 4,461,549 +0.40(+3.21%)
Jan 03, 2019 12.46 12.73 12.23 12.30 2,136,111 -0.33(-2.60%)
Jan 02, 2019 12.18 12.78 11.86 12.62 3,635,161 +0.32(+2.60%)
Dec 31, 2018 12.26 12.58 11.98 12.30 2,343,077 +0.13(+1.11%)
Dec 28, 2018 12.11 12.31 11.90 12.17 3,107,972 +0.10(+0.84%)
Dec 27, 2018 12.15 12.20 11.55 12.07 3,047,023 -0.33(-2.65%)
Dec 26, 2018 11.55 12.48 11.40 12.40 2,930,583 +0.93(+8.06%)
Dec 24, 2018 11.39 11.91 11.21 11.47 2,348,309 -0.05(-0.44%)
Dec 21, 2018 12.20 12.34 11.35 11.52 5,371,385 -0.68(-5.58%)
Dec 20, 2018 12.53 12.83 11.74 12.20 11,659,716 -0.85(-6.51%)
Dec 19, 2018 13.54 14.09 13.01 13.05 3,866,623 -0.43(-3.18%)
Dec 18, 2018 13.20 13.82 13.08 13.48 3,604,559 +0.36(+2.76%)
Dec 17, 2018 13.04 13.49 12.82 13.12 2,812,145 +0.03(+0.26%)
Dec 14, 2018 13.37 13.56 12.93 13.09 2,488,613 -0.48(-3.53%)
Dec 13, 2018 13.98 14.03 13.52 13.57 2,027,056 -0.27(-1.95%)
Dec 12, 2018 13.85 14.36 13.76 13.84 2,224,915 +0.18(+1.29%)
Dec 11, 2018 14.25 14.56 13.63 13.66 2,151,181 -0.37(-2.64%)
Dec 10, 2018 14.06 14.34 13.65 14.03 4,033,862 -0.17(-1.18%)
Dec 07, 2018 14.39 14.74 13.98 14.20 2,229,645 -0.04(-0.30%)
Dec 06, 2018 13.60 14.28 13.36 14.24 2,581,564 +0.23(+1.62%)
Dec 04, 2018 14.51 14.85 13.94 14.01 3,682,386 -0.62(-4.25%)
Dec 03, 2018 14.98 15.08 14.63 14.63 3,999,634 +0.16(+1.10%)
Nov 30, 2018 14.42 14.54 14.25 14.47 2,406,689 +0.08(+0.53%)
Nov 29, 2018 14.55 14.55 13.99 14.40 2,528,347 -0.15(-1.04%)
Nov 28, 2018 14.15 14.57 13.86 14.55 3,934,366 +0.33(+2.31%)
Nov 27, 2018 13.78 14.43 13.78 14.22 2,891,919 +0.19(+1.38%)
Nov 26, 2018 13.46 14.07 13.46 14.03 3,621,250 +0.82(+6.17%)
Nov 23, 2018 13.50 13.55 13.20 13.21 1,663,554 -0.37(-2.72%)
Nov 21, 2018 13.58 13.58 13.58 0 +1.10(+8.83%)
Nov 20, 2018 12.62 12.68 11.89 12.48 7,284,756 -0.50(-3.89%)
Nov 19, 2018 13.15 13.37 12.69 12.99 4,648,916 -0.14(-1.09%)
Nov 16, 2018 13.30 13.40 12.76 13.13 4,599,237 -0.31(-2.32%)
Nov 15, 2018 13.12 13.50 12.62 13.44 5,717,548 +0.39(+2.96%)
Nov 14, 2018 12.93 13.56 12.82 13.05 4,891,335 +0.29(+2.24%)
Nov 13, 2018 12.48 13.16 12.48 12.77 4,430,383 +0.36(+2.91%)
Nov 12, 2018 12.86 12.98 12.40 12.41 4,333,788 -0.50(-3.86%)
Nov 09, 2018 14.13 14.16 12.86 12.90 8,108,419 -1.45(-10.12%)
Nov 08, 2018 13.89 14.64 13.78 14.36 3,968,426 +0.33(+2.37%)
Nov 07, 2018 14.50 14.73 13.98 14.02 4,123,729 -0.36(-2.48%)
Nov 06, 2018 14.56 14.73 14.03 14.38 3,792,723 -0.17(-1.20%)
Nov 05, 2018 14.87 15.14 14.50 14.55 3,051,583 -0.46(-3.04%)
Nov 02, 2018 15.57 15.87 14.82 15.01 3,290,754 -0.49(-3.16%)
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.