International Game Technology (NY: IGT )

19.07 -1.56 (-7.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.99 16.18 15.79 16.05 2,582,740 +0.11(+0.69%)
Mar 30, 2021 16.00 16.40 15.67 15.94 2,398,599 -0.10(-0.62%)
Mar 29, 2021 17.22 17.41 16.04 16.04 2,352,746 -1.38(-7.92%)
Mar 26, 2021 17.29 17.59 16.89 17.42 1,673,500 +0.42(+2.47%)
Mar 25, 2021 16.01 17.10 15.96 17.00 1,885,231 +0.65(+3.98%)
Mar 24, 2021 17.47 17.65 16.34 16.35 2,190,690 -0.77(-4.50%)
Mar 23, 2021 18.08 18.32 16.97 17.12 2,080,480 -1.22(-6.65%)
Mar 22, 2021 18.77 18.80 18.02 18.34 1,491,650 -0.21(-1.13%)
Mar 19, 2021 18.21 18.82 17.71 18.55 2,769,900 +0.29(+1.59%)
Mar 18, 2021 19.33 19.60 18.16 18.26 2,629,061 -1.14(-5.88%)
Mar 17, 2021 18.35 19.43 18.00 19.40 4,915,279 +0.84(+4.53%)
Mar 16, 2021 19.69 19.73 18.40 18.56 1,862,902 -1.15(-5.83%)
Mar 15, 2021 19.84 20.30 19.52 19.71 2,056,861 +0.12(+0.61%)
Mar 12, 2021 18.94 19.92 18.84 19.59 3,100,000 +0.30(+1.56%)
Mar 11, 2021 18.42 19.57 18.17 19.29 4,784,637 +1.14(+6.28%)
Mar 10, 2021 16.66 18.26 16.53 18.15 4,593,361 +1.79(+10.94%)
Mar 09, 2021 16.95 17.05 16.33 16.36 2,291,348 -0.17(-1.03%)
Mar 08, 2021 16.79 17.34 16.25 16.53 2,367,546 -0.26(-1.55%)
Mar 05, 2021 17.13 17.13 15.11 16.79 5,933,200 -0.05(-0.30%)
Mar 04, 2021 18.22 18.30 16.38 16.84 4,467,275 -1.39(-7.62%)
Mar 03, 2021 18.62 19.41 18.20 18.23 3,162,223 -0.14(-0.76%)
Mar 02, 2021 17.81 19.10 17.67 18.37 3,281,001 -0.38(-2.03%)
Mar 01, 2021 18.76 19.19 18.55 18.75 3,309,877 +0.46(+2.52%)
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 1,603,882 -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%)
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.