International Game Technology (NY: IGT )

27.96 USD +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 16.98 17.09 15.23 15.39 2,710,637 -1.55(-9.15%)
Dec 31, 2020 16.94 16.94 16.94 2,028,524 +0.22(+1.32%)
Dec 30, 2020 15.61 16.82 15.59 16.72 2,028,524 +1.18(+7.59%)
Dec 29, 2020 15.92 15.99 15.44 15.54 1,751,856 -0.29(-1.83%)
Dec 28, 2020 16.58 16.58 15.83 15.83 1,708,725 -0.49(-3.00%)
Dec 24, 2020 16.33 16.48 16.15 16.32 666,900 -0.03(-0.18%)
Dec 23, 2020 16.13 16.67 16.00 16.35 1,464,646 +0.21(+1.30%)
Dec 22, 2020 16.37 16.37 15.82 16.14 1,563,571 +0.05(+0.31%)
Dec 21, 2020 15.73 16.36 15.57 16.09 2,291,147 -0.30(-1.83%)
Dec 18, 2020 16.25 16.92 16.08 16.39 3,026,700 +0.14(+0.86%)
Dec 17, 2020 15.84 16.41 15.64 16.25 2,438,629 +0.41(+2.59%)
Dec 16, 2020 15.22 15.84 15.05 15.84 2,506,221 +0.58(+3.80%)
Dec 15, 2020 14.45 15.36 14.21 15.26 2,331,220 +0.98(+6.86%)
Dec 14, 2020 14.75 14.96 14.26 14.28 1,963,891 -0.46(-3.12%)
Dec 11, 2020 15.66 15.77 14.63 14.74 2,809,400 -1.03(-6.53%)
Dec 10, 2020 14.81 15.90 14.76 15.77 4,282,197 +0.61(+4.02%)
Dec 09, 2020 14.00 15.20 13.98 15.16 5,080,989 +1.31(+9.46%)
Dec 08, 2020 12.93 13.87 12.92 13.85 3,012,615 +0.73(+5.56%)
Dec 07, 2020 12.92 13.84 12.89 13.12 3,493,273 +0.59(+4.71%)
Dec 04, 2020 12.28 12.53 11.87 12.53 2,616,000 +0.41(+3.38%)
Dec 03, 2020 12.67 12.84 12.01 12.12 3,760,724 -0.45(-3.58%)
Dec 02, 2020 12.72 12.84 12.41 12.57 2,664,276 -0.23(-1.80%)
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.