International Game Technology (NY: IGT )

25.34 USD -1.41 (-5.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.69 17.82 17.05 17.22 1,832,200 -0.61(-3.42%)
Apr 29, 2021 18.50 18.64 17.54 17.83 1,782,490 -0.47(-2.57%)
Apr 28, 2021 17.49 18.44 17.42 18.30 2,286,228 +0.84(+4.81%)
Apr 27, 2021 16.85 17.50 16.79 17.46 1,960,259 +0.74(+4.43%)
Apr 26, 2021 16.68 17.05 16.64 16.72 1,234,392 +0.15(+0.91%)
Apr 23, 2021 15.99 16.66 15.84 16.57 1,446,800 +0.77(+4.87%)
Apr 22, 2021 16.11 16.33 15.68 15.80 1,353,106 -0.38(-2.35%)
Apr 21, 2021 15.47 16.25 15.20 16.18 1,608,529 +0.58(+3.72%)
Apr 20, 2021 15.93 16.03 15.15 15.60 2,505,264 -0.49(-3.05%)
Apr 19, 2021 16.90 17.21 16.00 16.09 1,881,590 -0.91(-5.35%)
Apr 16, 2021 17.22 17.26 16.77 17.00 1,420,400 -0.03(-0.18%)
Apr 15, 2021 17.25 17.25 16.66 17.03 3,213,867 -0.03(-0.18%)
Apr 14, 2021 16.87 17.41 16.83 17.06 2,142,948 +0.26(+1.55%)
Apr 13, 2021 16.11 16.83 16.09 16.80 1,657,377 +0.52(+3.19%)
Apr 12, 2021 16.50 16.56 16.05 16.28 1,322,802 -0.34(-2.05%)
Apr 09, 2021 16.17 16.66 15.93 16.62 1,391,300 +0.28(+1.71%)
Apr 08, 2021 16.50 16.60 16.12 16.34 1,175,149 -0.06(-0.37%)
Apr 07, 2021 17.17 17.17 16.38 16.40 1,557,681 -0.80(-4.65%)
Apr 06, 2021 16.60 17.25 16.58 17.20 1,343,271 +0.67(+4.05%)
Apr 05, 2021 17.14 17.29 16.49 16.53 1,221,580 -0.32(-1.90%)
Apr 01, 2021 16.45 17.12 16.34 16.85 1,770,900 +0.80(+4.98%)
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%)
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.