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 (%)
Nov 30, 2016 26.00 26.26 25.77 25.78 1,652,306 -0.20(-0.77%)
Nov 29, 2016 26.20 26.34 25.53 25.98 2,165,099 -0.13(-0.50%)
Nov 28, 2016 27.15 27.15 26.09 26.11 1,516,645 -1.14(-4.18%)
Nov 25, 2016 26.55 27.39 26.51 27.25 945,679 +0.68(+2.56%)
Nov 23, 2016 26.57 26.57 26.57 0 -0.72(-2.64%)
Nov 22, 2016 28.75 28.75 26.91 27.29 3,659,452 -1.40(-4.88%)
Nov 21, 2016 31.15 32.07 28.25 28.69 4,119,988 -1.46(-4.84%)
Nov 18, 2016 29.70 30.37 29.61 30.15 1,962,390 +0.57(+1.93%)
Nov 17, 2016 29.63 29.76 29.37 29.58 1,177,654 -0.12(-0.40%)
Nov 16, 2016 29.61 29.81 29.41 29.70 1,216,250 -0.04(-0.13%)
Nov 15, 2016 29.50 29.78 29.37 29.74 1,624,907 +0.36(+1.23%)
Nov 14, 2016 29.00 29.65 28.90 29.38 1,263,912 +0.40(+1.38%)
Nov 11, 2016 27.70 29.11 27.55 28.98 1,804,769 +1.17(+4.21%)
Nov 10, 2016 29.00 29.07 27.81 27.81 2,104,449 -1.06(-3.67%)
Nov 09, 2016 28.68 29.00 28.22 28.87 925,057 -0.13(-0.45%)
Nov 08, 2016 28.42 29.04 28.22 29.00 1,457,095 +0.52(+1.83%)
Nov 07, 2016 28.05 28.59 28.03 28.48 1,253,623 +0.79(+2.85%)
Nov 04, 2016 27.45 27.96 27.25 27.69 1,901,014 +0.14(+0.51%)
Nov 03, 2016 28.00 28.37 27.51 27.55 1,385,889 -0.55(-1.96%)
Nov 02, 2016 28.15 28.41 27.96 28.10 1,627,818 -0.15(-0.53%)
Nov 01, 2016 28.66 28.97 27.95 28.25 1,837,846 -0.47(-1.64%)
Oct 31, 2016 28.72 28.97 28.62 28.72 1,382,684 +0.13(+0.45%)
Oct 28, 2016 28.18 28.63 28.00 28.59 1,401,239 +0.37(+1.31%)
Oct 27, 2016 28.35 28.41 27.93 28.22 790,903 -0.14(-0.49%)
Oct 26, 2016 28.49 28.57 28.25 28.36 1,168,949 -0.35(-1.22%)
Oct 25, 2016 28.39 28.74 28.37 28.71 1,759,362 +0.26(+0.91%)
Oct 24, 2016 28.51 28.80 28.24 28.45 1,721,579 +0.02(+0.07%)
Oct 21, 2016 28.32 28.61 27.71 28.43 2,159,613 +0.05(+0.18%)
Oct 20, 2016 27.66 28.45 27.52 28.38 2,399,368 +0.65(+2.34%)
Oct 19, 2016 26.86 27.75 26.81 27.73 1,257,842 +0.91(+3.39%)
Oct 18, 2016 27.23 27.44 26.77 26.82 1,516,357 -0.32(-1.18%)
Oct 17, 2016 26.61 27.20 26.50 27.14 1,937,303 +0.45(+1.69%)
Oct 14, 2016 26.24 26.75 26.22 26.69 1,400,711 +0.53(+2.03%)
Oct 13, 2016 26.30 26.34 25.80 26.16 985,818 -0.31(-1.17%)
Oct 12, 2016 25.92 26.49 25.86 26.47 1,279,322 +0.47(+1.81%)
Oct 11, 2016 25.88 26.06 25.75 26.00 1,698,319 +0.11(+0.42%)
Oct 10, 2016 26.30 26.46 25.89 25.89 1,156,654 -0.40(-1.52%)
Oct 07, 2016 25.58 26.34 25.53 26.29 2,142,817 +0.73(+2.86%)
Oct 06, 2016 25.05 25.65 25.02 25.56 1,783,024 +0.41(+1.63%)
Oct 05, 2016 24.97 25.47 24.88 25.15 1,839,503 +0.17(+0.68%)
Oct 04, 2016 24.92 25.01 24.54 24.98 1,940,930 +0.32(+1.30%)
Oct 03, 2016 24.42 24.72 24.24 24.66 1,064,654 +0.28(+1.15%)
Sep 30, 2016 24.81 24.82 24.19 24.38 1,561,668 -0.45(-1.81%)
Sep 29, 2016 24.74 24.95 24.49 24.83 1,207,067 +0.05(+0.20%)
Sep 28, 2016 24.84 24.84 24.23 24.78 881,769 +0.06(+0.24%)
Sep 27, 2016 24.58 24.77 24.29 24.72 776,614 +0.13(+0.53%)
Sep 26, 2016 24.62 24.70 24.47 24.59 711,365 -0.16(-0.65%)
Sep 23, 2016 24.52 24.89 24.35 24.75 748,361 +0.11(+0.45%)
Sep 22, 2016 24.36 24.68 24.00 24.64 1,370,800 +0.43(+1.78%)
Sep 21, 2016 24.10 24.30 23.95 24.21 1,148,371 +0.06(+0.25%)
Sep 20, 2016 24.06 24.40 23.86 24.15 1,632,707 +0.06(+0.25%)
Sep 19, 2016 24.48 24.74 24.08 24.09 1,089,729 -0.30(-1.23%)
Sep 16, 2016 24.00 24.40 23.81 24.39 1,479,826 +0.59(+2.48%)
Sep 15, 2016 23.55 23.81 23.33 23.80 986,870 +0.28(+1.19%)
Sep 14, 2016 23.20 23.66 23.12 23.52 1,005,186 +0.29(+1.25%)
Sep 13, 2016 23.59 23.61 23.12 23.23 1,149,183 -0.50(-2.11%)
Sep 12, 2016 22.93 23.83 22.50 23.73 1,624,056 +0.67(+2.91%)
Sep 09, 2016 23.56 23.59 22.89 23.06 1,698,078 -0.70(-2.95%)
Sep 08, 2016 24.20 24.22 23.55 23.76 1,497,668 -0.44(-1.82%)
Sep 07, 2016 23.57 24.22 23.48 24.20 2,706,746 +0.55(+2.33%)
Sep 06, 2016 23.50 23.71 23.39 23.65 703,641 +0.15(+0.64%)
Sep 02, 2016 23.12 23.50 23.50 23.50 1,155,700 +0.40(+1.73%)
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.