International Game Technology (NY: IGT )

20.38 -1.29 (-5.95%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.95 14.96 14.58 14.78 480,325 -0.16(-1.07%)
Feb 26, 2016 14.77 15.29 14.77 14.94 506,094 +0.28(+1.91%)
Feb 25, 2016 14.27 14.66 14.24 14.66 312,570 +0.36(+2.52%)
Feb 24, 2016 14.12 14.54 13.79 14.30 499,793 -0.06(-0.42%)
Feb 23, 2016 14.68 14.82 14.15 14.36 648,941 -0.33(-2.25%)
Feb 22, 2016 14.38 14.79 14.37 14.69 455,345 +0.42(+2.94%)
Feb 19, 2016 14.25 14.28 13.99 14.27 563,964 +0.00(+0.00%)
Feb 18, 2016 14.14 14.31 13.85 14.27 446,942 +0.18(+1.28%)
Feb 17, 2016 13.75 14.20 13.70 14.09 578,754 +0.39(+2.85%)
Feb 16, 2016 13.37 13.70 13.26 13.70 307,361 +0.48(+3.63%)
Feb 12, 2016 12.81 13.22 13.22 13.22 375,100 +0.51(+4.01%)
Feb 11, 2016 12.75 12.94 12.48 12.71 787,480 -0.28(-2.16%)
Feb 10, 2016 13.10 13.33 12.85 12.99 777,434 -0.05(-0.38%)
Feb 09, 2016 13.00 13.19 12.77 13.04 997,672 -0.16(-1.21%)
Feb 08, 2016 13.58 13.74 12.83 13.20 888,482 -0.56(-4.07%)
Feb 05, 2016 13.76 13.91 13.63 13.76 577,670 -0.08(-0.58%)
Feb 04, 2016 13.76 13.99 13.45 13.84 546,313 +0.06(+0.44%)
Feb 03, 2016 13.91 14.16 13.54 13.78 669,600 -0.09(-0.65%)
Feb 02, 2016 14.17 14.22 13.86 13.87 621,908 -0.39(-2.73%)
Feb 01, 2016 14.40 14.67 14.20 14.26 770,747 -0.21(-1.45%)
Jan 29, 2016 14.09 14.53 14.00 14.47 743,953 +0.42(+2.99%)
Jan 28, 2016 14.35 14.36 13.93 14.05 404,225 -0.14(-0.99%)
Jan 27, 2016 14.15 14.37 13.96 14.19 441,332 -0.02(-0.14%)
Jan 26, 2016 13.95 14.30 13.89 14.21 306,260 +0.28(+2.01%)
Jan 25, 2016 14.57 14.71 13.90 13.93 402,505 -0.68(-4.65%)
Jan 22, 2016 14.46 14.89 14.43 14.61 466,468 +0.25(+1.74%)
Jan 21, 2016 14.23 14.41 13.98 14.36 519,754 +0.13(+0.91%)
Jan 20, 2016 14.01 14.32 13.49 14.23 815,676 -0.01(-0.07%)
Jan 19, 2016 14.52 14.68 13.98 14.24 590,632 -0.13(-0.90%)
Jan 15, 2016 14.58 14.37 14.37 14.37 1,262,800 -0.45(-3.04%)
Jan 14, 2016 14.88 15.28 14.48 14.82 950,554 -0.11(-0.74%)
Jan 13, 2016 15.31 15.32 14.70 14.93 1,317,919 -0.31(-2.03%)
Jan 12, 2016 15.35 15.47 14.84 15.24 1,336,353 -0.01(-0.07%)
Jan 11, 2016 15.07 15.52 15.06 15.25 792,480 +0.25(+1.67%)
Jan 08, 2016 15.07 15.26 14.91 15.00 932,989 -0.01(-0.07%)
Jan 07, 2016 15.30 15.59 15.01 15.01 721,394 -0.59(-3.78%)
Jan 06, 2016 15.71 16.06 15.57 15.60 747,720 -0.26(-1.64%)
Jan 05, 2016 16.16 16.16 15.62 15.86 568,879 -0.30(-1.86%)
Jan 04, 2016 15.94 16.17 15.83 16.16 400,007 -0.02(-0.12%)
Dec 31, 2015 16.46 16.18 16.18 16.18 466,500 -0.29(-1.76%)
Dec 30, 2015 16.59 16.74 16.25 16.47 589,469 -0.17(-1.02%)
Dec 29, 2015 16.58 16.70 16.39 16.64 788,953 +0.06(+0.36%)
Dec 28, 2015 16.30 16.64 16.13 16.58 949,627 +0.19(+1.16%)
Dec 24, 2015 16.14 16.39 16.39 16.39 485,700 +0.20(+1.24%)
Dec 23, 2015 15.60 16.21 15.47 16.19 661,924 +0.64(+4.12%)
Dec 22, 2015 15.56 15.64 15.42 15.55 592,009 +0.03(+0.19%)
Dec 21, 2015 15.23 15.57 15.00 15.52 898,743 +0.36(+2.37%)
Dec 18, 2015 14.99 15.26 14.87 15.16 1,078,195 +0.14(+0.93%)
Dec 17, 2015 15.41 15.47 14.67 15.02 2,012,890 -0.36(-2.34%)
Dec 16, 2015 15.35 15.59 15.29 15.38 844,795 +0.13(+0.85%)
Dec 15, 2015 14.85 15.37 14.67 15.25 638,730 +0.51(+3.46%)
Dec 14, 2015 14.93 14.96 14.47 14.74 980,566 -0.21(-1.40%)
Dec 11, 2015 14.97 15.10 14.86 14.95 565,829 -0.23(-1.52%)
Dec 10, 2015 15.38 15.42 15.00 15.18 305,927 -0.16(-1.04%)
Dec 09, 2015 15.48 15.64 15.20 15.34 596,772 -0.15(-0.97%)
Dec 08, 2015 15.44 15.59 15.30 15.49 538,156 -0.20(-1.27%)
Dec 07, 2015 15.67 15.96 15.56 15.69 565,836 -0.11(-0.70%)
Dec 04, 2015 15.65 15.90 15.51 15.80 550,169 +0.29(+1.87%)
Dec 03, 2015 15.54 15.73 15.40 15.51 454,220 +0.01(+0.06%)
Dec 02, 2015 15.53 15.80 15.46 15.50 708,640 -0.07(-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.