Skip to main content

International Game Technology (NY: IGT )

20.30 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.36 12.15 12.15 12.15 621,145 -0.22(-1.76%)
Dec 30, 2015 12.46 12.57 12.20 12.37 784,879 -0.13(-1.02%)
Dec 29, 2015 12.45 12.54 12.31 12.50 1,050,492 +0.05(+0.36%)
Dec 28, 2015 12.24 12.49 12.11 12.45 1,264,430 +0.14(+1.16%)
Dec 24, 2015 12.12 12.31 12.31 12.31 646,710 +0.15(+1.24%)
Dec 23, 2015 11.72 12.17 11.62 12.16 881,353 +0.48(+4.12%)
Dec 22, 2015 11.69 11.75 11.58 11.68 788,261 +0.02(+0.19%)
Dec 21, 2015 11.44 11.69 11.27 11.66 1,196,678 +0.27(+2.37%)
Dec 18, 2015 11.26 11.46 11.17 11.39 1,435,619 +0.11(+0.93%)
Dec 17, 2015 11.57 11.62 11.02 11.28 2,680,168 -0.27(-2.34%)
Dec 16, 2015 11.53 11.71 11.48 11.55 1,124,846 +0.10(+0.85%)
Dec 15, 2015 11.15 11.54 11.02 11.45 850,470 +0.38(+3.46%)
Dec 14, 2015 11.21 11.24 10.87 11.07 1,305,626 -0.16(-1.40%)
Dec 11, 2015 11.24 11.34 11.16 11.23 753,402 -0.17(-1.52%)
Dec 10, 2015 11.55 11.58 11.27 11.40 407,342 -0.12(-1.04%)
Dec 09, 2015 11.63 11.75 11.42 11.52 794,603 -0.11(-0.97%)
Dec 08, 2015 11.60 11.71 11.49 11.63 716,556 -0.15(-1.27%)
Dec 07, 2015 11.77 11.99 11.69 11.78 753,412 -0.08(-0.70%)
Dec 04, 2015 11.75 11.94 11.64 11.87 732,551 +0.22(+1.87%)
Dec 03, 2015 11.67 11.81 11.57 11.65 604,795 +0.01(+0.06%)
Dec 02, 2015 11.66 11.87 11.61 11.64 943,555 -0.05(-0.45%)
Dec 01, 2015 11.75 11.81 11.58 11.69 412,696 +0.03(+0.26%)
Nov 30, 2015 11.69 11.81 11.61 11.66 598,137 -0.04(-0.32%)
Nov 27, 2015 11.59 11.78 11.57 11.70 284,454 +0.09(+0.78%)
Nov 25, 2015 11.69 11.61 11.61 11.61 346,323 -0.04(-0.32%)
Nov 24, 2015 11.49 11.68 11.36 11.65 577,696 +0.08(+0.65%)
Nov 23, 2015 11.91 12.01 11.53 11.57 859,436 -0.42(-3.46%)
Nov 20, 2015 11.86 12.02 11.79 11.99 579,302 +0.10(+0.87%)
Nov 19, 2015 11.85 11.95 11.83 11.88 882,703 +0.02(+0.19%)
Nov 18, 2015 11.75 11.87 11.69 11.86 371,672 +0.10(+0.82%)
Nov 17, 2015 11.88 12.00 11.61 11.77 1,009,864 -0.13(-1.12%)
Nov 16, 2015 11.91 12.03 11.75 11.90 635,950 -0.04(-0.37%)
Nov 13, 2015 12.10 12.10 11.86 11.94 714,778 -0.21(-1.71%)
Nov 12, 2015 11.86 12.44 11.43 12.15 2,932,250 +0.70(+6.15%)
Nov 11, 2015 11.94 11.94 11.38 11.45 1,703,905 -0.42(-3.50%)
Nov 10, 2015 11.90 11.97 11.60 11.86 1,690,030 -0.13(-1.11%)
Nov 09, 2015 12.12 12.17 11.93 12.00 1,058,873 -0.13(-1.10%)
Nov 06, 2015 12.27 12.37 12.07 12.13 717,060 -0.13(-1.09%)
Nov 05, 2015 12.43 12.49 12.09 12.26 571,846 -0.16(-1.31%)
Nov 04, 2015 12.52 12.57 12.34 12.43 909,793 -0.03(-0.24%)
Nov 03, 2015 12.06 12.50 11.91 12.46 913,786 +0.42(+3.45%)
Nov 02, 2015 12.04 12.16 11.86 12.04 876,694 +0.01(+0.12%)
Oct 30, 2015 12.26 12.26 11.99 12.03 739,507 -0.21(-1.70%)
Oct 29, 2015 12.34 12.37 11.97 12.23 591,104 -0.11(-0.90%)
Oct 28, 2015 12.38 12.54 12.09 12.34 609,043 +0.02(+0.18%)
Oct 27, 2015 12.16 12.32 11.97 12.32 547,267 +0.11(+0.91%)
Oct 26, 2015 12.28 12.28 12.03 12.21 467,287 +0.01(+0.06%)
Oct 23, 2015 12.07 12.23 11.82 12.20 683,417 +0.30(+2.49%)
Oct 22, 2015 12.13 12.17 11.88 11.91 560,211 -0.10(-0.80%)
Oct 21, 2015 12.38 12.49 11.99 12.00 568,296 -0.35(-2.82%)
Oct 20, 2015 12.29 12.49 12.20 12.35 714,110 +0.09(+0.73%)
Oct 19, 2015 12.22 12.26 12.06 12.26 320,005 -0.02(-0.18%)
Oct 16, 2015 12.42 12.55 12.16 12.29 477,763 -0.16(-1.25%)
Oct 15, 2015 12.26 12.51 12.14 12.44 588,259 +0.21(+1.70%)
Oct 14, 2015 12.15 12.37 12.09 12.23 734,265 +0.09(+0.73%)
Oct 13, 2015 12.15 12.46 12.10 12.14 566,174 -0.08(-0.67%)
Oct 12, 2015 12.37 12.42 12.15 12.23 630,776 -0.14(-1.14%)
Oct 09, 2015 12.14 12.37 11.94 12.37 638,070 +0.27(+2.27%)
Oct 08, 2015 12.05 12.18 11.97 12.09 1,023,130 +0.01(+0.06%)
Oct 07, 2015 12.09 12.19 11.75 12.09 619,754 +0.06(+0.49%)
Oct 06, 2015 11.92 12.08 11.80 12.03 944,145 +0.10(+0.87%)
Oct 05, 2015 11.53 12.07 11.29 11.92 1,385,370 +0.68(+6.07%)
Oct 02, 2015 11.08 11.26 10.63 11.24 1,280,358 +0.18(+1.61%)
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.