Skip to main content

International Game Technology (NY: IGT )

22.61 +0.45 (+2.01%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.34 27.08 26.34 26.83 1,215,252 +0.36(+1.37%)
Dec 30, 2021 26.42 27.01 26.42 26.47 764,040 +0.05(+0.18%)
Dec 29, 2021 26.41 26.60 26.17 26.42 900,188 -0.08(-0.32%)
Dec 28, 2021 26.76 27.18 26.48 26.51 729,022 -0.48(-1.79%)
Dec 27, 2021 26.64 27.22 26.13 26.99 1,533,456 +0.12(+0.45%)
Dec 23, 2021 26.40 26.91 26.03 26.87 1,769,233 +0.97(+3.73%)
Dec 22, 2021 25.85 26.10 25.69 25.90 2,016,131 +0.06(+0.22%)
Dec 21, 2021 24.38 25.88 24.38 25.85 1,957,050 +1.73(+7.16%)
Dec 20, 2021 23.24 24.17 22.85 24.12 2,310,482 +0.22(+0.93%)
Dec 17, 2021 22.88 24.90 22.57 23.90 4,402,604 +1.07(+4.67%)
Dec 16, 2021 22.97 23.48 22.51 22.83 2,611,653 +0.10(+0.45%)
Dec 15, 2021 21.95 22.77 21.37 22.73 2,004,747 +0.68(+3.07%)
Dec 14, 2021 21.95 22.34 21.55 22.05 1,932,458 -0.27(-1.21%)
Dec 13, 2021 22.93 23.12 21.75 22.32 2,396,776 -0.84(-3.65%)
Dec 10, 2021 23.84 23.85 23.03 23.16 1,078,669 -0.56(-2.35%)
Dec 09, 2021 23.98 24.23 23.43 23.72 953,994 -0.47(-1.96%)
Dec 08, 2021 24.95 25.04 24.19 24.19 1,192,361 -0.50(-2.03%)
Dec 07, 2021 24.06 25.10 24.06 24.70 2,054,279 +1.08(+4.56%)
Dec 06, 2021 22.76 23.93 22.29 23.62 2,139,850 +1.16(+5.17%)
Dec 03, 2021 23.42 23.58 22.15 22.46 1,900,612 -0.89(-3.82%)
Dec 02, 2021 23.78 23.88 22.94 23.35 3,721,690 +0.08(+0.36%)
Dec 01, 2021 25.61 25.95 23.26 23.27 3,162,903 -1.81(-7.22%)
Nov 30, 2021 25.01 25.35 24.44 25.08 2,246,163 -0.16(-0.62%)
Nov 29, 2021 25.65 25.82 24.82 25.23 1,405,811 +0.00(+0.00%)
Nov 26, 2021 24.19 25.42 23.88 25.23 1,364,228 -0.43(-1.66%)
Nov 24, 2021 25.37 26.02 25.08 25.66 1,073,960 -0.12(-0.47%)
Nov 23, 2021 26.36 26.59 25.63 25.78 1,652,058 -0.39(-1.49%)
Nov 22, 2021 25.53 27.03 25.43 26.17 2,771,321 +0.77(+3.03%)
Nov 19, 2021 26.39 26.58 25.33 25.40 3,826,705 -1.23(-4.64%)
Nov 18, 2021 27.30 27.47 26.65 26.64 4,059,759 -0.49(-1.80%)
Nov 17, 2021 26.76 27.95 26.74 27.12 2,526,748 -0.63(-2.26%)
Nov 16, 2021 27.24 27.82 26.57 27.75 3,912,745 +0.44(+1.62%)
Nov 15, 2021 28.18 28.25 27.27 27.31 1,927,113 -0.66(-2.37%)
Nov 12, 2021 28.04 28.41 27.64 27.97 1,954,798 -0.14(-0.49%)
Nov 11, 2021 28.78 29.15 28.03 28.11 1,810,554 -0.53(-1.83%)
Nov 10, 2021 29.94 28.43 28.64 1,957,928 -1.09(-3.66%)
Nov 09, 2021 29.48 29.97 28.00 29.72 3,800,486 +1.78(+6.36%)
Nov 08, 2021 29.38 29.61 27.87 27.94 4,050,127 -1.35(-4.59%)
Nov 05, 2021 29.67 30.36 29.20 29.29 2,012,828 +0.31(+1.08%)
Nov 04, 2021 29.12 29.42 28.57 28.98 2,785,827 +0.10(+0.35%)
Nov 03, 2021 29.27 29.64 28.63 28.87 1,598,671 -0.52(-1.76%)
Nov 02, 2021 29.05 29.57 28.90 29.39 3,165,635 +0.01(+0.03%)
Nov 01, 2021 27.37 29.42 28.05 29.38 5,797,839 +2.21(+8.14%)
Oct 29, 2021 26.93 27.26 26.55 27.17 2,090,878 +0.29(+1.06%)
Oct 28, 2021 27.60 27.76 26.44 26.88 3,042,896 -0.54(-1.98%)
Oct 27, 2021 27.70 28.64 27.39 27.43 1,725,643 -0.32(-1.16%)
Oct 26, 2021 27.76 27.75 1,616,971 +0.33(+1.21%)
Oct 25, 2021 26.97 27.79 26.76 27.42 2,045,704 +0.36(+1.33%)
Oct 22, 2021 27.35 27.64 26.73 27.06 1,753,719 -0.12(-0.44%)
Oct 21, 2021 26.98 27.79 26.96 27.18 1,452,317 -0.17(-0.61%)
Oct 20, 2021 26.48 28.05 26.34 27.35 2,647,178 +0.77(+2.91%)
Oct 19, 2021 27.04 27.15 26.50 26.57 2,597,061 -0.21(-0.79%)
Oct 18, 2021 26.94 27.11 26.38 26.78 2,537,071 -0.32(-1.19%)
Oct 15, 2021 27.64 27.92 26.95 27.11 2,740,409 +0.12(+0.44%)
Oct 14, 2021 26.66 27.08 26.34 26.99 1,777,613 +0.48(+1.81%)
Oct 13, 2021 26.82 27.17 26.31 26.51 2,019,410 -0.28(-1.03%)
Oct 12, 2021 26.53 27.10 26.31 26.78 2,057,979 +0.40(+1.50%)
Oct 11, 2021 26.13 26.96 25.94 26.39 1,552,733 +0.40(+1.52%)
Oct 08, 2021 26.47 26.64 25.78 25.99 1,761,914 -0.51(-1.91%)
Oct 07, 2021 26.07 26.51 25.75 26.50 1,847,468 +0.63(+2.42%)
Oct 06, 2021 24.75 26.31 24.63 25.87 2,569,967 +0.74(+2.93%)
Oct 05, 2021 25.69 26.12 25.07 25.13 3,167,265 -0.41(-1.62%)
Oct 04, 2021 25.58 26.01 25.11 25.55 2,271,912 -0.20(-0.79%)
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.