International Game Technology (NY: IGT )

20.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.55 18.67 17.38 18.29 3,164,500 +0.97(+5.60%)
Feb 25, 2021 18.05 18.20 17.27 17.32 1,961,029 -0.73(-4.04%)
Feb 24, 2021 18.20 18.44 17.95 18.05 1,274,412 -0.05(-0.28%)
Feb 23, 2021 17.80 18.18 17.03 18.10 1,532,343 +0.07(+0.39%)
Feb 22, 2021 17.65 18.72 17.65 18.03 2,225,935 +0.36(+2.04%)
Feb 19, 2021 17.01 17.95 16.84 17.67 2,585,800 +0.82(+4.87%)
Feb 18, 2021 17.10 17.57 16.83 16.85 2,840,846 -0.42(-2.43%)
Feb 17, 2021 17.07 17.50 16.76 17.27 2,035,113 +0.14(+0.82%)
Feb 16, 2021 17.71 17.78 17.12 17.13 1,553,841 -0.32(-1.83%)
Feb 12, 2021 17.36 17.59 17.04 17.45 2,395,900 -0.23(-1.30%)
Feb 11, 2021 18.00 18.14 17.31 17.68 1,670,911 -0.40(-2.21%)
Feb 10, 2021 18.64 18.72 17.58 18.08 2,653,244 -0.37(-2.01%)
Feb 09, 2021 17.15 19.40 16.96 18.45 7,851,779 +1.14(+6.59%)
Feb 08, 2021 17.94 18.19 17.06 17.31 2,791,200 -0.52(-2.92%)
Feb 05, 2021 17.86 18.22 17.75 17.83 2,428,700 +0.20(+1.13%)
Feb 04, 2021 17.37 17.87 17.33 17.63 1,237,644 +0.43(+2.50%)
Feb 03, 2021 17.15 17.69 17.08 17.20 3,897,118 +0.07(+0.41%)
Feb 02, 2021 17.26 17.34 16.61 17.13 2,086,635 +0.24(+1.42%)
Feb 01, 2021 16.49 17.05 16.27 16.89 1,666,753 +0.78(+4.84%)
Jan 29, 2021 16.87 16.93 16.10 16.11 1,806,300 -0.90(-5.29%)
Jan 28, 2021 16.37 17.37 15.89 17.01 2,364,533 +1.12(+7.05%)
Jan 27, 2021 16.15 16.85 15.57 15.89 2,661,306 -0.72(-4.33%)
Jan 26, 2021 17.50 17.79 16.57 16.61 1,603,532 -0.66(-3.82%)
Jan 25, 2021 17.57 17.82 16.81 17.27 1,424,938 -0.56(-3.14%)
Jan 22, 2021 17.59 17.90 17.44 17.83 1,019,200 -0.08(-0.45%)
Jan 21, 2021 18.30 18.40 17.77 17.91 1,221,011 -0.44(-2.40%)
Jan 20, 2021 18.32 18.75 18.16 18.35 1,362,819 +0.12(+0.66%)
Jan 19, 2021 18.54 19.11 18.19 18.23 2,568,742 +0.28(+1.56%)
Jan 15, 2021 17.81 18.28 17.55 17.95 1,731,000 -0.23(-1.27%)
Jan 14, 2021 18.25 18.93 18.18 18.18 3,172,955 +0.26(+1.45%)
Jan 13, 2021 18.44 18.55 17.83 17.92 1,496,561 -0.43(-2.34%)
Jan 12, 2021 18.37 18.71 18.04 18.35 3,397,381 +0.36(+2.00%)
Jan 11, 2021 17.96 18.62 17.39 17.99 2,674,110 -0.63(-3.38%)
Jan 08, 2021 18.10 18.77 17.64 18.62 3,930,900 +0.52(+2.87%)
Jan 07, 2021 18.20 18.76 17.78 18.10 3,518,587 +0.60(+3.43%)
Jan 06, 2021 17.00 17.80 16.92 17.50 3,564,088 +0.78(+4.67%)
Jan 05, 2021 15.28 16.88 15.28 16.72 4,015,965 +1.33(+8.64%)
Jan 04, 2021 16.98 17.09 15.23 15.39 2,710,637 -1.55(-9.15%)
Dec 31, 2020 16.94 16.94 16.94 2,028,524 +0.22(+1.32%)
Dec 30, 2020 15.61 16.82 15.59 16.72 2,028,524 +1.18(+7.59%)
Dec 29, 2020 15.92 15.99 15.44 15.54 1,751,856 -0.29(-1.83%)
Dec 28, 2020 16.58 16.58 15.83 15.83 1,708,725 -0.49(-3.00%)
Dec 24, 2020 16.33 16.48 16.15 16.32 666,900 -0.03(-0.18%)
Dec 23, 2020 16.13 16.67 16.00 16.35 1,464,646 +0.21(+1.30%)
Dec 22, 2020 16.37 16.37 15.82 16.14 1,563,571 +0.05(+0.31%)
Dec 21, 2020 15.73 16.36 15.57 16.09 2,291,147 -0.30(-1.83%)
Dec 18, 2020 16.25 16.92 16.07 16.39 3,026,700 +0.14(+0.86%)
Dec 17, 2020 15.84 16.41 15.64 16.25 2,438,629 +0.41(+2.59%)
Dec 16, 2020 15.22 15.84 15.05 15.84 2,506,221 +0.58(+3.80%)
Dec 15, 2020 14.45 15.36 14.21 15.26 2,331,220 +0.98(+6.86%)
Dec 14, 2020 14.75 14.96 14.26 14.28 1,963,891 -0.46(-3.12%)
Dec 11, 2020 15.66 15.77 14.63 14.74 2,809,400 -1.03(-6.53%)
Dec 10, 2020 14.81 15.90 14.76 15.77 4,282,197 +0.61(+4.02%)
Dec 09, 2020 14.00 15.20 13.98 15.16 5,080,989 +1.31(+9.46%)
Dec 08, 2020 12.93 13.87 12.92 13.85 3,012,615 +0.73(+5.56%)
Dec 07, 2020 12.92 13.84 12.89 13.12 3,493,273 +0.59(+4.71%)
Dec 04, 2020 12.28 12.53 11.87 12.53 2,616,000 +0.41(+3.38%)
Dec 03, 2020 12.67 12.84 12.01 12.12 3,760,724 -0.45(-3.58%)
Dec 02, 2020 12.72 12.84 12.41 12.57 2,664,276 -0.23(-1.80%)
Dec 01, 2020 12.90 13.06 12.73 12.80 1,713,073 +0.21(+1.67%)
Nov 30, 2020 13.11 13.20 12.39 12.59 2,318,396 -0.64(-4.84%)
Nov 27, 2020 12.93 14.18 12.91 13.23 3,136,800 +0.37(+2.88%)
Nov 25, 2020 13.25 13.34 12.72 12.86 2,050,100 -0.57(-4.24%)
Nov 24, 2020 13.53 13.74 13.26 13.43 2,422,891 +0.20(+1.51%)
Nov 23, 2020 13.06 13.25 12.35 13.23 3,251,234 +0.35(+2.72%)
Nov 20, 2020 12.60 13.12 12.41 12.88 2,715,900 +0.21(+1.66%)
Nov 19, 2020 12.23 12.67 12.02 12.67 2,466,613 +0.60(+4.97%)
Nov 18, 2020 12.00 12.50 11.85 12.07 2,660,303 +0.16(+1.34%)
Nov 17, 2020 11.25 12.07 11.02 11.91 2,920,570 +0.53(+4.66%)
Nov 16, 2020 11.00 11.76 10.90 11.38 3,715,352 +0.71(+6.65%)
Nov 13, 2020 10.08 10.72 9.880 10.67 5,923,100 +1.05(+10.91%)
Nov 12, 2020 10.25 10.84 9.560 9.620 5,214,676 -0.34(-3.41%)
Nov 11, 2020 10.21 10.31 9.770 9.960 3,381,651 -0.22(-2.16%)
Nov 10, 2020 10.33 10.59 9.550 10.18 3,168,491 -0.07(-0.68%)
Nov 09, 2020 9.800 10.71 9.660 10.25 4,247,941 +1.17(+12.89%)
Nov 06, 2020 9.170 9.280 9.020 9.080 994,100 -0.11(-1.20%)
Nov 05, 2020 9.030 9.410 9.010 9.190 1,847,371 +0.28(+3.14%)
Nov 04, 2020 9.040 9.120 8.820 8.910 1,587,651 -0.14(-1.55%)
Nov 03, 2020 8.650 9.130 8.640 9.050 1,892,991 +0.59(+6.97%)
Nov 02, 2020 8.390 8.480 8.100 8.460 1,574,299 +0.25(+3.05%)
Oct 30, 2020 8.170 8.305 8.000 8.210 2,148,300 -0.05(-0.61%)
Oct 29, 2020 7.900 8.425 7.900 8.260 3,607,350 +0.40(+5.09%)
Oct 28, 2020 8.310 8.390 7.680 7.860 4,819,128 -0.82(-9.45%)
Oct 27, 2020 9.650 9.690 8.610 8.680 4,096,436 -0.98(-10.14%)
Oct 26, 2020 10.14 10.14 9.460 9.660 2,516,981 -0.60(-5.85%)
Oct 23, 2020 10.39 10.42 10.08 10.26 912,500 -0.02(-0.19%)
Oct 22, 2020 10.26 10.37 10.14 10.28 1,214,547 +0.13(+1.28%)
Oct 21, 2020 10.37 10.49 10.14 10.15 1,038,593 -0.31(-2.96%)
Oct 20, 2020 10.35 10.65 10.19 10.46 1,554,822 +0.17(+1.65%)
Oct 19, 2020 10.90 10.90 10.28 10.29 1,551,365 -0.53(-4.90%)
Oct 16, 2020 10.66 10.93 10.56 10.82 1,459,700 +0.18(+1.69%)
Oct 15, 2020 10.39 10.67 10.33 10.64 1,997,346 +0.18(+1.72%)
Oct 14, 2020 10.72 11.02 10.43 10.46 2,835,669 -0.20(-1.88%)
Oct 13, 2020 10.93 11.06 10.30 10.66 2,478,341 -0.45(-4.05%)
Oct 12, 2020 11.60 11.60 11.11 11.11 1,393,577 -0.40(-3.48%)
Oct 09, 2020 12.04 12.04 11.47 11.51 1,555,600 -0.45(-3.76%)
Oct 08, 2020 11.85 12.10 11.67 11.96 1,932,593 +0.29(+2.49%)
Oct 07, 2020 11.64 11.85 11.51 11.67 1,955,334 +0.16(+1.39%)
Oct 06, 2020 11.90 12.19 11.46 11.51 2,871,233 -0.25(-2.13%)
Oct 05, 2020 11.81 11.92 11.61 11.76 1,934,870 +0.12(+1.03%)
Oct 02, 2020 10.78 11.75 10.76 11.64 2,788,400 +0.25(+2.19%)
Oct 01, 2020 11.32 11.56 11.25 11.39 2,441,321 +0.26(+2.34%)
Sep 30, 2020 11.08 11.64 11.06 11.13 2,921,158 +0.10(+0.91%)
Sep 29, 2020 11.49 11.55 10.97 11.03 2,906,541 -0.52(-4.50%)
Sep 28, 2020 11.40 11.75 11.23 11.55 2,367,648 +0.46(+4.15%)
Sep 25, 2020 10.84 11.32 10.64 11.09 1,949,600 +0.19(+1.74%)
Sep 24, 2020 10.90 11.15 10.42 10.90 3,588,751 -0.04(-0.37%)
Sep 23, 2020 11.96 12.11 10.76 10.94 5,873,161 -1.02(-8.53%)
Sep 22, 2020 11.50 12.04 11.40 11.96 1,745,769 +0.52(+4.55%)
Sep 21, 2020 11.78 11.90 11.34 11.44 3,285,825 -0.80(-6.54%)
Sep 18, 2020 12.59 12.79 12.23 12.24 3,208,300 -0.28(-2.24%)
Sep 17, 2020 12.00 12.69 11.91 12.52 2,915,054 +0.21(+1.71%)
Sep 16, 2020 12.21 12.58 12.05 12.31 3,256,692 +0.13(+1.07%)
Sep 15, 2020 12.10 12.44 12.03 12.18 3,032,240 +0.05(+0.41%)
Sep 14, 2020 11.76 12.50 11.75 12.13 5,491,611 +0.65(+5.66%)
Sep 11, 2020 11.45 11.51 11.26 11.48 1,691,000 +0.16(+1.41%)
Sep 10, 2020 11.31 11.87 11.30 11.32 1,593,911 +0.14(+1.25%)
Sep 09, 2020 11.17 11.29 10.97 11.18 1,225,022 +0.09(+0.81%)
Sep 08, 2020 11.09 11.62 11.02 11.09 1,466,395 -0.28(-2.46%)
Sep 04, 2020 11.26 11.45 10.57 11.37 2,139,800 +0.33(+2.99%)
Sep 03, 2020 11.87 11.90 10.95 11.04 2,218,603 -0.94(-7.85%)
Sep 02, 2020 11.45 12.26 11.35 11.98 3,219,500 +0.66(+5.83%)
Sep 01, 2020 11.04 11.36 10.88 11.32 1,052,705 +0.19(+1.71%)
Aug 31, 2020 11.84 11.84 11.13 11.13 1,344,006 -0.70(-5.92%)
Aug 28, 2020 11.72 11.84 11.46 11.83 1,471,000 +0.23(+1.98%)
Aug 27, 2020 11.11 11.68 11.08 11.60 1,783,616 +0.44(+3.94%)
Aug 26, 2020 10.66 11.19 10.63 11.16 1,741,211 +0.47(+4.40%)
Aug 25, 2020 10.64 10.76 10.50 10.69 1,498,920 +0.16(+1.52%)
Aug 24, 2020 10.45 10.54 10.18 10.53 1,350,833 +0.16(+1.54%)
Aug 21, 2020 10.40 10.62 10.28 10.37 1,060,900 -0.12(-1.14%)
Aug 20, 2020 10.38 10.51 10.08 10.49 1,790,344 +0.29(+2.84%)
Aug 19, 2020 10.41 10.41 10.17 10.20 1,947,618 -0.19(-1.83%)
Aug 18, 2020 10.36 10.48 10.12 10.39 1,734,833 +0.06(+0.58%)
Aug 17, 2020 10.50 10.50 10.17 10.33 1,144,102 -0.22(-2.09%)
Aug 14, 2020 10.20 10.62 10.13 10.55 1,540,700 +0.22(+2.13%)
Aug 13, 2020 10.30 10.65 10.30 10.33 1,946,608 -0.08(-0.77%)
Aug 12, 2020 10.45 10.61 10.35 10.41 1,483,443 +0.17(+1.66%)
Aug 11, 2020 11.20 11.32 10.14 10.24 3,737,400 -0.59(-5.45%)
Aug 10, 2020 10.54 11.05 10.50 10.83 2,435,000 +0.46(+4.44%)
Aug 07, 2020 10.24 10.72 10.23 10.37 2,087,400 -0.36(-3.36%)
Aug 06, 2020 9.840 10.77 9.730 10.73 3,284,457 +0.93(+9.49%)
Aug 05, 2020 9.970 10.21 9.510 9.800 3,481,978 +0.01(+0.10%)
Aug 04, 2020 10.55 10.73 9.700 9.790 4,395,931 -0.77(-7.29%)
Aug 03, 2020 10.06 10.77 9.890 10.56 4,704,730 +0.70(+7.10%)
Jul 31, 2020 9.900 9.970 9.570 9.860 1,571,400 -0.20(-1.99%)
Jul 30, 2020 10.20 10.20 9.920 10.06 1,619,798 -0.24(-2.33%)
Jul 29, 2020 10.14 10.44 9.970 10.30 2,622,089 +0.28(+2.79%)
Jul 28, 2020 10.03 10.24 9.880 10.02 2,162,681 -0.07(-0.69%)
Jul 27, 2020 9.890 10.20 9.750 10.09 2,294,787 +0.03(+0.30%)
Jul 24, 2020 10.18 10.44 10.06 10.06 2,502,000 -0.13(-1.28%)
Jul 23, 2020 10.44 10.48 9.950 10.19 2,195,813 -0.40(-3.78%)
Jul 22, 2020 10.49 10.64 10.27 10.59 1,331,967 -0.01(-0.09%)
Jul 21, 2020 10.11 10.61 10.00 10.60 2,400,511 +0.74(+7.51%)
Jul 20, 2020 10.08 10.08 9.680 9.860 1,818,908 -0.26(-2.57%)
Jul 17, 2020 10.49 10.61 10.10 10.12 1,428,800 -0.38(-3.62%)
Jul 16, 2020 10.44 10.64 10.26 10.50 1,768,393 -0.20(-1.87%)
Jul 15, 2020 10.38 10.74 10.16 10.70 2,402,918 +0.68(+6.79%)
Jul 14, 2020 9.860 10.24 9.780 10.02 2,481,721 +0.08(+0.80%)
Jul 13, 2020 9.980 10.33 9.820 9.940 2,755,386 +0.10(+1.02%)
Jul 10, 2020 9.730 10.12 9.690 9.840 2,874,100 +0.13(+1.34%)
Jul 09, 2020 9.880 10.06 9.530 9.710 3,726,807 -0.11(-1.12%)
Jul 08, 2020 9.910 10.10 9.660 9.820 3,431,451 -0.11(-1.11%)
Jul 07, 2020 9.940 10.27 9.850 9.930 3,285,173 -0.14(-1.39%)
Jul 06, 2020 10.36 10.39 9.825 10.07 4,410,435 -0.04(-0.40%)
Jul 02, 2020 9.900 10.37 9.890 10.11 4,799,200 +0.54(+5.64%)
Jul 01, 2020 8.980 9.690 8.950 9.570 3,820,843 +0.67(+7.53%)
Jun 30, 2020 8.780 9.000 8.580 8.900 2,213,469 +0.08(+0.91%)
Jun 29, 2020 8.160 8.850 8.090 8.820 3,683,229 +0.63(+7.69%)
Jun 26, 2020 8.670 8.770 8.150 8.190 13,266,500 -0.59(-6.72%)
Jun 25, 2020 8.800 9.070 8.590 8.780 3,276,140 -0.29(-3.20%)
Jun 24, 2020 9.280 9.440 8.710 9.070 3,288,847 -0.40(-4.22%)
Jun 23, 2020 9.060 9.540 9.050 9.470 1,936,676 +0.56(+6.29%)
Jun 22, 2020 9.080 9.200 8.640 8.910 5,197,064 -0.17(-1.87%)
Jun 19, 2020 9.450 9.565 8.890 9.080 3,694,300 -0.13(-1.41%)
Jun 18, 2020 9.590 9.690 9.150 9.210 3,229,023 -0.45(-4.66%)
Jun 17, 2020 9.750 9.895 9.564 9.660 2,065,775 -0.15(-1.53%)
Jun 16, 2020 10.25 10.41 9.700 9.810 3,101,295 +0.20(+2.08%)
Jun 15, 2020 9.130 9.800 9.060 9.610 2,662,453 -0.37(-3.71%)
Jun 12, 2020 9.560 10.01 9.000 9.980 3,698,300 +1.22(+13.93%)
Jun 11, 2020 8.730 9.320 8.550 8.760 3,421,404 -1.15(-11.60%)
Jun 10, 2020 10.70 10.71 9.870 9.910 3,327,125 -0.86(-7.99%)
Jun 09, 2020 11.14 11.16 10.62 10.77 4,914,876 -0.85(-7.31%)
Jun 08, 2020 11.27 11.66 11.16 11.62 5,332,310 +0.82(+7.59%)
Jun 05, 2020 10.85 11.19 10.66 10.80 4,952,600 +0.50(+4.85%)
Jun 04, 2020 9.890 10.33 9.450 10.30 4,385,832 +0.41(+4.15%)
Jun 03, 2020 9.390 10.07 9.310 9.890 3,631,860 +0.64(+6.92%)
Jun 02, 2020 8.850 9.260 8.550 9.250 3,712,138 +0.60(+6.94%)
Jun 01, 2020 8.450 8.830 8.350 8.650 1,676,868 +0.22(+2.61%)
May 29, 2020 8.500 8.700 8.280 8.430 2,364,400 -0.17(-1.98%)
May 28, 2020 8.730 8.950 8.540 8.600 4,516,160 -0.06(-0.69%)
May 27, 2020 8.840 8.860 8.263 8.660 2,802,287 +0.21(+2.49%)
May 26, 2020 8.800 8.870 8.120 8.450 4,384,105 +0.45(+5.62%)
May 22, 2020 7.850 8.010 7.670 8.000 2,326,700 +0.18(+2.30%)
May 21, 2020 7.930 8.190 7.550 7.820 4,020,829 -0.47(-5.67%)
May 20, 2020 7.680 8.300 7.660 8.290 4,138,434 +0.95(+12.94%)
May 19, 2020 7.460 7.820 7.100 7.340 5,434,091 -0.12(-1.61%)
May 18, 2020 7.620 7.950 7.150 7.460 5,113,753 +0.53(+7.65%)
May 15, 2020 6.390 7.050 6.225 6.930 3,381,300 +0.55(+8.62%)
May 14, 2020 6.120 6.540 5.570 6.380 3,879,477 +0.10(+1.59%)
May 13, 2020 7.110 7.110 6.110 6.280 3,863,797 -0.61(-8.85%)
May 12, 2020 7.100 7.340 6.860 6.890 3,716,976 -0.19(-2.68%)
May 11, 2020 7.480 7.480 7.020 7.080 2,723,655 -0.51(-6.72%)
May 08, 2020 7.340 7.740 7.250 7.590 3,395,100 +0.48(+6.75%)
May 07, 2020 6.550 7.130 6.550 7.110 2,705,766 +0.71(+11.09%)
May 06, 2020 6.970 7.120 6.330 6.400 2,580,797 -0.79(-10.99%)
May 05, 2020 7.310 7.440 7.050 7.190 2,249,503 +0.07(+0.98%)
May 04, 2020 6.800 7.220 6.710 7.120 2,162,137 +0.02(+0.28%)
May 01, 2020 7.120 7.330 6.900 7.100 1,985,500 -0.44(-5.84%)
Apr 30, 2020 7.660 8.190 7.230 7.540 3,232,648 -0.08(-1.05%)
Apr 29, 2020 7.330 7.640 7.160 7.620 3,485,603 +0.64(+9.17%)
Apr 28, 2020 7.400 7.430 6.800 6.980 2,652,976 -0.10(-1.41%)
Apr 27, 2020 7.060 7.410 6.960 7.080 3,027,671 +0.24(+3.51%)
Apr 24, 2020 6.700 6.930 6.590 6.840 1,495,600 +0.34(+5.23%)
Apr 23, 2020 6.300 6.780 6.290 6.500 1,731,776 +0.20(+3.17%)
Apr 22, 2020 6.630 6.670 6.270 6.300 1,618,634 -0.05(-0.79%)
Apr 21, 2020 6.470 6.960 6.310 6.350 2,987,178 -0.35(-5.22%)
Apr 20, 2020 6.430 7.050 6.330 6.700 2,619,316 +0.00(+0.00%)
Apr 17, 2020 6.400 6.980 6.400 6.700 3,197,200 +0.46(+7.37%)
Apr 16, 2020 6.340 6.510 6.110 6.240 2,270,830 -0.15(-2.35%)
Apr 15, 2020 5.960 6.430 5.720 6.390 2,171,642 +0.14(+2.24%)
Apr 14, 2020 6.500 6.700 6.080 6.250 2,128,551 +0.12(+1.96%)
Apr 13, 2020 6.620 6.690 5.750 6.130 3,090,467 -0.41(-6.27%)
Apr 09, 2020 6.580 6.940 6.370 6.540 3,251,900 +0.35(+5.65%)
Apr 08, 2020 5.600 6.260 5.390 6.190 4,236,239 +0.84(+15.70%)
Apr 07, 2020 5.690 6.290 5.280 5.350 5,065,315 +0.12(+2.29%)
Apr 06, 2020 5.440 5.440 4.710 5.230 5,454,943 +0.28(+5.66%)
Apr 03, 2020 5.060 5.150 4.650 4.950 2,871,200 -0.03(-0.60%)
Apr 02, 2020 5.620 5.770 4.920 4.980 2,282,990 -0.73(-12.78%)
Apr 01, 2020 5.500 6.000 5.410 5.710 3,005,195 -0.24(-4.03%)
Mar 31, 2020 6.260 6.530 5.790 5.950 2,803,627 -0.15(-2.46%)
Mar 30, 2020 6.060 6.200 5.405 6.100 2,967,880 -0.15(-2.40%)
Mar 27, 2020 6.300 6.460 5.900 6.250 3,279,600 -0.48(-7.13%)
Mar 26, 2020 7.050 7.520 6.500 6.730 5,425,892 -0.35(-4.94%)
Mar 25, 2020 6.380 7.590 6.170 7.080 4,781,847 +1.20(+20.41%)
Mar 24, 2020 4.950 6.510 4.860 5.880 6,128,067 +1.38(+30.67%)
Mar 23, 2020 4.620 4.800 4.260 4.500 3,162,682 -0.04(-0.88%)
Mar 20, 2020 4.490 5.160 4.320 4.540 5,102,900 +0.42(+10.19%)
Mar 19, 2020 3.750 5.160 3.600 4.120 5,104,872 +0.33(+8.71%)
Mar 18, 2020 4.660 4.660 3.590 3.790 3,844,296 -1.16(-23.43%)
Mar 17, 2020 5.400 5.500 4.800 4.950 4,001,104 -0.40(-7.48%)
Mar 16, 2020 5.420 5.940 5.340 5.350 4,123,559 -1.06(-16.54%)
Mar 13, 2020 6.510 6.570 5.800 6.410 4,375,000 +0.35(+5.78%)
Mar 12, 2020 5.880 6.520 5.520 6.060 4,961,834 -0.67(-9.96%)
Mar 11, 2020 7.140 7.250 5.990 6.730 5,419,864 -0.78(-10.39%)
Mar 10, 2020 5.920 7.640 5.600 7.510 10,187,572 +1.92(+34.35%)
Mar 09, 2020 7.600 7.820 5.590 5.590 7,928,286 -2.81(-33.45%)
Mar 06, 2020 8.210 8.970 8.000 8.400 3,719,700 -0.18(-2.10%)
Mar 05, 2020 9.180 9.230 8.570 8.580 6,065,039 -1.03(-10.72%)
Mar 04, 2020 9.310 9.850 9.000 9.610 8,637,025 +0.32(+3.44%)
Mar 03, 2020 11.44 11.80 9.260 9.290 15,085,672 -0.71(-7.10%)
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.