International Game Technology (NY: IGT )

20.98 +0.81 (+4.01%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.15 17.29 16.94 17.21 2,024,100 +0.09(+0.53%)
Nov 29, 2018 17.30 17.30 16.63 17.12 2,126,418 -0.18(-1.04%)
Nov 28, 2018 16.82 17.32 16.48 17.30 3,308,923 +0.39(+2.31%)
Nov 27, 2018 16.38 17.16 16.38 16.91 2,432,193 +0.23(+1.38%)
Nov 26, 2018 16.00 16.73 16.00 16.68 3,045,583 +0.97(+6.17%)
Nov 23, 2018 16.05 16.11 15.70 15.71 1,399,100 -0.44(-2.72%)
Nov 21, 2018 16.15 16.15 16.15 0 +1.31(+8.83%)
Nov 20, 2018 15.00 15.08 14.14 14.84 6,126,704 -0.60(-3.89%)
Nov 19, 2018 15.63 15.90 15.09 15.44 3,909,881 -0.17(-1.09%)
Nov 16, 2018 15.81 15.93 15.17 15.61 3,868,100 -0.37(-2.32%)
Nov 15, 2018 15.60 16.05 15.01 15.98 4,808,634 +0.46(+2.96%)
Nov 14, 2018 15.37 16.12 15.24 15.52 4,113,763 +0.34(+2.24%)
Nov 13, 2018 14.84 15.65 14.84 15.18 3,726,088 +0.23(+1.54%)
Nov 12, 2018 15.50 15.64 14.94 14.95 3,596,088 -0.60(-3.86%)
Nov 09, 2018 17.03 17.07 15.50 15.55 6,728,200 -1.75(-10.12%)
Nov 08, 2018 16.74 17.64 16.61 17.30 3,292,919 +0.40(+2.37%)
Nov 07, 2018 17.48 17.75 16.85 16.90 3,421,786 -0.43(-2.48%)
Nov 06, 2018 17.55 17.75 16.91 17.33 3,147,124 -0.21(-1.20%)
Nov 05, 2018 17.92 18.25 17.48 17.54 2,532,141 -0.55(-3.04%)
Nov 02, 2018 18.77 19.12 17.86 18.09 2,730,600 -0.59(-3.16%)
Nov 01, 2018 18.60 19.01 17.85 18.68 4,028,683 +0.13(+0.70%)
Oct 31, 2018 17.59 19.32 17.14 18.55 9,918,680 +2.54(+15.87%)
Oct 30, 2018 15.14 16.12 15.01 16.01 4,524,069 +0.48(+3.09%)
Oct 29, 2018 16.91 17.00 15.37 15.53 5,988,860 -1.21(-7.23%)
Oct 26, 2018 17.11 17.29 16.37 16.74 3,426,700 -0.78(-4.45%)
Oct 25, 2018 16.58 17.55 16.51 17.52 3,754,162 +1.14(+6.96%)
Oct 24, 2018 16.34 17.40 16.29 16.38 6,108,889 +0.08(+0.49%)
Oct 23, 2018 15.92 16.44 15.02 16.30 7,265,023 +0.03(+0.18%)
Oct 22, 2018 16.61 16.88 16.26 16.27 2,770,481 -0.33(-1.99%)
Oct 19, 2018 17.14 17.59 16.39 16.60 4,478,900 -0.52(-3.04%)
Oct 18, 2018 18.03 18.08 17.02 17.12 3,648,251 -1.02(-5.62%)
Oct 17, 2018 18.04 18.45 17.51 18.14 3,263,506 +0.18(+1.00%)
Oct 16, 2018 17.27 18.18 16.65 17.96 8,000,363 +0.84(+4.91%)
Oct 15, 2018 16.88 17.30 16.60 17.12 3,677,627 +0.14(+0.82%)
Oct 12, 2018 17.45 17.54 16.62 16.98 3,173,300 -0.12(-0.70%)
Oct 11, 2018 17.15 17.58 16.66 17.10 3,165,005 -0.18(-1.04%)
Oct 10, 2018 17.73 18.07 17.22 17.28 4,280,958 -0.40(-2.26%)
Oct 09, 2018 16.80 17.84 16.41 17.68 6,582,427 +0.84(+4.99%)
Oct 08, 2018 17.42 17.48 16.53 16.84 4,946,093 -0.77(-4.37%)
Oct 05, 2018 18.27 18.42 17.16 17.61 6,373,000 -0.86(-4.66%)
Oct 04, 2018 18.86 18.99 18.28 18.47 2,258,654 -0.48(-2.53%)
Oct 03, 2018 18.72 19.42 18.69 18.95 3,345,720 +0.34(+1.83%)
Oct 02, 2018 19.44 19.75 18.56 18.61 4,805,910 -1.03(-5.24%)
Oct 01, 2018 19.55 19.94 19.55 19.64 1,796,876 -0.11(-0.56%)
Sep 28, 2018 19.69 20.23 19.59 19.75 1,906,100 +0.00(+0.00%)
Sep 27, 2018 19.75 19.97 19.36 19.75 2,114,255 -0.17(-0.85%)
Sep 26, 2018 19.96 20.23 19.79 19.92 2,256,307 +0.01(+0.05%)
Sep 25, 2018 19.70 20.34 19.58 19.91 3,046,242 +0.23(+1.17%)
Sep 24, 2018 19.40 19.96 19.29 19.68 3,144,584 +0.18(+0.92%)
Sep 21, 2018 19.64 19.75 19.38 19.50 2,332,200 -0.06(-0.31%)
Sep 20, 2018 20.37 20.42 19.50 19.56 3,177,117 -0.63(-3.12%)
Sep 19, 2018 19.94 20.32 19.94 20.19 1,764,587 +0.19(+0.95%)
Sep 18, 2018 19.80 20.17 19.55 20.00 2,701,374 +0.13(+0.65%)
Sep 17, 2018 20.30 20.30 19.78 19.87 3,451,059 -0.33(-1.63%)
Sep 14, 2018 19.89 20.44 19.84 20.20 3,473,900 +0.41(+2.07%)
Sep 13, 2018 19.61 20.10 19.60 19.79 3,347,972 +0.34(+1.75%)
Sep 12, 2018 18.26 19.52 18.25 19.45 5,873,559 +0.79(+4.23%)
Sep 11, 2018 18.50 18.92 18.39 18.66 3,566,590 +0.16(+0.86%)
Sep 10, 2018 18.95 19.07 18.33 18.50 4,909,181 -0.59(-3.09%)
Sep 07, 2018 18.89 19.34 18.61 19.09 3,667,700 +0.07(+0.37%)
Sep 06, 2018 20.29 20.68 18.84 19.02 6,452,493 -1.18(-5.84%)
Sep 05, 2018 20.12 20.35 19.64 20.20 3,017,021 +0.09(+0.45%)
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.