International Game Technology (NY: IGT )

18.70 -0.93 (-4.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.65 27.05 26.42 26.50 762,655 -0.20(-0.75%)
Feb 27, 2018 27.10 27.19 26.58 26.70 1,090,562 -0.37(-1.37%)
Feb 26, 2018 27.06 27.30 26.65 27.07 614,952 +0.10(+0.37%)
Feb 23, 2018 26.60 26.99 26.53 26.97 885,254 +0.48(+1.81%)
Feb 22, 2018 26.48 26.49 648,514 -0.49(-1.82%)
Feb 21, 2018 27.45 27.55 26.98 26.98 819,083 -0.61(-2.21%)
Feb 20, 2018 27.14 27.70 27.09 27.59 703,989 +0.40(+1.47%)
Feb 16, 2018 27.19 27.19 27.19 0 -0.04(-0.15%)
Feb 15, 2018 26.78 27.26 26.49 27.23 979,564 +0.62(+2.33%)
Feb 14, 2018 25.81 27.01 25.75 26.61 1,968,470 +0.65(+2.50%)
Feb 13, 2018 25.90 26.08 25.71 25.96 1,096,426 +0.04(+0.15%)
Feb 12, 2018 26.13 26.62 25.67 25.92 1,200,242 +0.00(+0.00%)
Feb 09, 2018 26.71 26.80 25.10 25.92 2,942,504 -0.69(-2.59%)
Feb 08, 2018 27.45 27.66 26.59 26.61 1,210,327 -0.87(-3.17%)
Feb 07, 2018 28.05 28.22 27.47 27.48 913,149 -0.57(-2.03%)
Feb 06, 2018 27.31 28.06 26.85 28.05 2,120,062 -0.04(-0.14%)
Feb 05, 2018 28.56 28.87 27.73 28.09 667,836 -0.75(-2.60%)
Feb 02, 2018 29.41 29.51 28.72 28.84 1,280,296 -0.80(-2.70%)
Feb 01, 2018 29.00 29.89 28.89 29.64 1,473,919 +0.57(+1.96%)
Jan 31, 2018 29.12 29.28 28.97 29.07 775,459 +0.13(+0.45%)
Jan 30, 2018 28.93 29.01 28.45 28.94 1,185,572 -0.21(-0.72%)
Jan 29, 2018 28.75 29.51 28.34 29.15 1,754,249 +0.27(+0.93%)
Jan 26, 2018 28.79 29.19 28.18 28.88 1,319,264 -0.02(-0.07%)
Jan 25, 2018 28.43 28.99 28.09 28.90 1,518,470 +0.54(+1.90%)
Jan 24, 2018 28.07 28.84 27.97 28.36 2,179,797 +0.35(+1.25%)
Jan 23, 2018 27.69 28.45 27.63 28.01 1,134,508 +0.38(+1.38%)
Jan 22, 2018 27.37 27.67 27.07 27.63 504,382 +0.30(+1.10%)
Jan 19, 2018 27.07 27.61 26.79 27.33 988,292 +0.35(+1.30%)
Jan 18, 2018 27.46 27.57 26.89 26.98 1,386,668 -0.51(-1.86%)
Jan 17, 2018 27.55 27.81 27.29 27.49 764,094 +0.16(+0.59%)
Jan 16, 2018 28.07 28.09 27.00 27.33 720,082 -0.46(-1.66%)
Jan 12, 2018 27.79 27.79 27.79 0 -0.24(-0.86%)
Jan 11, 2018 27.61 28.27 27.61 28.03 893,351 +0.39(+1.41%)
Jan 10, 2018 27.78 27.64 894,852 -0.29(-1.04%)
Jan 09, 2018 27.76 28.00 27.41 27.93 1,699,539 +0.33(+1.20%)
Jan 08, 2018 27.80 28.55 27.44 27.60 1,246,450 -0.17(-0.61%)
Jan 05, 2018 27.11 27.83 26.90 27.77 1,368,457 +0.87(+3.23%)
Jan 04, 2018 26.72 27.14 26.43 26.90 1,044,743 +0.27(+1.01%)
Jan 03, 2018 26.81 27.48 26.48 26.63 1,118,349 -0.13(-0.49%)
Jan 02, 2018 26.50 26.93 26.41 26.76 1,066,683 +0.25(+0.94%)
Dec 29, 2017 26.51 26.51 26.51 0 +0.19(+0.72%)
Dec 28, 2017 26.47 26.60 26.27 26.32 614,133 -0.11(-0.42%)
Dec 27, 2017 26.25 26.82 26.20 26.43 831,387 +0.16(+0.61%)
Dec 26, 2017 26.18 26.48 25.98 26.27 1,201,510 +0.02(+0.08%)
Dec 22, 2017 26.99 27.11 26.17 26.25 1,088,018 -0.99(-3.63%)
Dec 21, 2017 26.67 27.31 26.64 27.24 1,398,300 +0.56(+2.10%)
Dec 20, 2017 26.12 26.82 25.82 26.68 1,680,664 +0.62(+2.38%)
Dec 19, 2017 26.55 26.64 26.06 26.06 1,203,172 -0.42(-1.59%)
Dec 18, 2017 26.83 27.24 26.37 26.48 1,980,997 -0.19(-0.71%)
Dec 15, 2017 27.09 27.18 26.57 26.67 1,687,179 -0.38(-1.40%)
Dec 14, 2017 27.21 27.40 27.04 27.05 617,272 -0.10(-0.37%)
Dec 13, 2017 27.14 27.43 26.96 27.15 1,156,790 +0.11(+0.41%)
Dec 12, 2017 27.32 27.43 26.93 27.04 683,423 -0.36(-1.31%)
Dec 11, 2017 26.78 27.63 26.78 27.40 1,078,024 +0.73(+2.74%)
Dec 08, 2017 27.76 27.87 26.63 26.67 1,657,941 -1.02(-3.68%)
Dec 07, 2017 27.29 27.80 27.18 27.69 1,130,268 +0.37(+1.35%)
Dec 06, 2017 27.40 27.63 27.09 27.32 1,076,072 -0.15(-0.55%)
Dec 05, 2017 27.74 27.97 27.36 27.47 1,522,289 -0.28(-1.01%)
Dec 04, 2017 28.07 28.29 27.48 27.75 838,030 +0.00(+0.00%)
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.