International Game Technology (NY: IGT )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.64 14.90 14.62 14.85 490,300 +0.11(+0.75%)
Nov 27, 2019 14.67 14.88 14.48 14.74 1,741,300 -0.05(-0.34%)
Nov 26, 2019 15.28 15.28 14.67 14.79 2,421,641 -0.53(-3.46%)
Nov 25, 2019 15.38 15.51 15.16 15.32 1,756,648 +0.14(+0.92%)
Nov 22, 2019 15.41 15.54 15.17 15.18 1,561,900 -0.13(-0.85%)
Nov 21, 2019 15.49 15.74 15.31 15.31 1,412,289 -0.09(-0.58%)
Nov 20, 2019 15.55 15.69 15.33 15.40 1,211,847 -0.21(-1.35%)
Nov 19, 2019 15.39 15.64 15.27 15.61 1,464,291 +0.29(+1.89%)
Nov 18, 2019 15.61 15.84 15.28 15.32 1,958,599 -0.27(-1.73%)
Nov 15, 2019 15.80 15.88 15.14 15.59 3,359,300 -0.34(-2.13%)
Nov 14, 2019 13.73 16.25 13.73 15.93 13,612,766 +3.03(+23.49%)
Nov 13, 2019 13.02 13.20 12.88 12.90 2,546,793 -0.22(-1.68%)
Nov 12, 2019 13.48 13.51 13.02 13.12 3,149,833 -0.37(-2.74%)
Nov 11, 2019 13.43 13.69 13.19 13.49 1,702,349 -0.06(-0.44%)
Nov 08, 2019 13.46 13.68 13.26 13.55 1,426,800 +0.08(+0.59%)
Nov 07, 2019 13.49 13.73 13.28 13.47 1,662,496 +0.15(+1.13%)
Nov 06, 2019 14.30 14.30 13.30 13.32 2,627,873 -0.97(-6.79%)
Nov 05, 2019 14.14 14.40 13.97 14.29 2,719,932 +0.17(+1.20%)
Nov 04, 2019 13.78 14.23 13.76 14.12 1,955,334 +0.51(+3.75%)
Nov 01, 2019 13.37 13.62 13.31 13.61 1,380,400 +0.37(+2.79%)
Oct 31, 2019 13.34 13.40 13.00 13.24 960,598 -0.24(-1.78%)
Oct 30, 2019 13.46 13.51 13.08 13.48 1,196,782 +0.01(+0.07%)
Oct 29, 2019 13.41 13.62 13.32 13.47 1,031,531 +0.03(+0.22%)
Oct 28, 2019 13.39 13.67 13.39 13.44 1,039,565 +0.13(+0.98%)
Oct 25, 2019 13.19 13.41 13.18 13.31 1,671,400 +0.00(+0.00%)
Oct 24, 2019 13.55 13.62 13.06 13.31 1,575,132 -0.22(-1.63%)
Oct 23, 2019 14.09 14.15 13.50 13.53 1,821,988 -0.58(-4.11%)
Oct 22, 2019 13.79 14.36 13.71 14.11 3,519,024 +0.34(+2.47%)
Oct 21, 2019 13.23 13.86 13.17 13.77 3,066,039 +0.64(+4.87%)
Oct 18, 2019 13.39 13.67 13.01 13.13 3,619,400 -0.27(-2.01%)
Oct 17, 2019 14.47 14.79 13.29 13.40 5,479,203 -0.96(-6.69%)
Oct 16, 2019 14.01 14.38 14.01 14.36 1,866,343 +0.33(+2.35%)
Oct 15, 2019 13.97 14.04 13.00 14.03 3,866,247 +0.01(+0.07%)
Oct 14, 2019 14.04 14.20 13.87 14.02 1,495,508 -0.12(-0.85%)
Oct 11, 2019 13.82 14.37 13.81 14.14 1,499,800 +0.57(+4.20%)
Oct 10, 2019 13.58 13.84 13.48 13.57 3,582,497 -0.02(-0.15%)
Oct 09, 2019 13.68 13.72 13.40 13.59 1,136,612 +0.02(+0.15%)
Oct 08, 2019 13.85 13.93 13.45 13.57 2,407,891 -0.42(-3.00%)
Oct 07, 2019 13.82 14.10 13.76 13.99 1,764,350 +0.09(+0.65%)
Oct 04, 2019 14.05 14.12 13.82 13.90 898,700 -0.15(-1.07%)
Oct 03, 2019 14.02 14.19 13.83 14.05 1,276,560 -0.03(-0.21%)
Oct 02, 2019 13.80 14.16 13.69 14.08 1,293,145 +0.18(+1.29%)
Oct 01, 2019 14.25 14.72 13.81 13.90 2,823,859 -0.31(-2.18%)
Sep 30, 2019 14.12 14.31 13.91 14.21 1,658,108 +0.10(+0.71%)
Sep 27, 2019 14.30 14.60 14.07 14.11 2,952,600 -0.07(-0.49%)
Sep 26, 2019 13.96 14.28 13.87 14.18 2,756,769 +0.03(+0.21%)
Sep 25, 2019 14.25 14.31 14.03 14.15 1,137,368 -0.17(-1.19%)
Sep 24, 2019 14.60 14.72 14.24 14.32 1,576,000 -0.20(-1.38%)
Sep 23, 2019 14.18 14.59 14.16 14.52 1,688,357 +0.18(+1.26%)
Sep 20, 2019 14.34 14.51 14.21 14.34 1,522,500 +0.02(+0.14%)
Sep 19, 2019 14.52 14.67 14.24 14.32 1,319,112 -0.20(-1.38%)
Sep 18, 2019 14.43 14.68 14.24 14.52 3,539,426 +0.03(+0.21%)
Sep 17, 2019 13.98 14.54 13.66 14.49 3,802,871 +0.36(+2.55%)
Sep 16, 2019 14.55 14.60 13.91 14.13 5,623,173 -0.66(-4.46%)
Sep 13, 2019 13.87 14.88 13.85 14.79 6,522,800 +0.98(+7.10%)
Sep 12, 2019 13.82 14.03 13.48 13.81 1,718,194 -0.03(-0.22%)
Sep 11, 2019 13.85 14.10 13.63 13.84 1,961,451 -0.05(-0.36%)
Sep 10, 2019 13.62 13.98 13.41 13.89 2,067,463 +0.23(+1.68%)
Sep 09, 2019 12.97 13.74 12.97 13.66 2,731,569 +0.74(+5.73%)
Sep 06, 2019 13.00 13.12 12.75 12.92 3,278,600 -0.03(-0.23%)
Sep 05, 2019 12.25 12.99 12.21 12.95 2,278,892 +0.84(+6.94%)
Sep 04, 2019 11.60 12.18 11.59 12.11 3,384,685 +0.68(+5.95%)
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.