International Game Technology (NY: IGT )

25.71 USD +0.50 (+1.98%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.12 19.27 18.65 18.75 2,449,516 -0.51(-2.65%)
Jul 29, 2021 20.17 20.36 19.23 19.26 1,779,418 -0.61(-3.07%)
Jul 28, 2021 20.10 20.77 19.80 19.87 1,812,725 -0.01(-0.05%)
Jul 27, 2021 20.04 20.25 19.21 19.88 1,283,946 -0.31(-1.54%)
Jul 26, 2021 20.15 20.51 19.74 20.19 1,618,490 +0.12(+0.60%)
Jul 23, 2021 20.79 20.79 19.77 20.07 1,051,182 -0.48(-2.34%)
Jul 22, 2021 20.30 20.79 20.01 20.55 2,161,409 +0.13(+0.64%)
Jul 21, 2021 19.68 20.52 19.62 20.42 2,020,769 +1.02(+5.26%)
Jul 20, 2021 18.92 19.59 18.64 19.40 2,342,118 +0.46(+2.43%)
Jul 19, 2021 18.99 19.36 18.25 18.94 4,753,420 -0.97(-4.87%)
Jul 16, 2021 22.13 22.13 19.75 19.91 3,329,438 -1.74(-8.04%)
Jul 15, 2021 21.86 22.22 21.13 21.65 1,677,661 -0.31(-1.41%)
Jul 14, 2021 23.02 23.28 21.82 21.96 1,285,941 -0.74(-3.26%)
Jul 13, 2021 23.10 23.30 22.40 22.70 1,104,825 -0.62(-2.66%)
Jul 12, 2021 23.13 23.38 22.80 23.32 1,225,009 -0.05(-0.21%)
Jul 09, 2021 22.92 23.74 22.67 23.37 3,178,541 +0.87(+3.87%)
Jul 08, 2021 22.11 23.00 21.71 22.50 1,501,804 -0.48(-2.09%)
Jul 07, 2021 23.30 23.46 22.76 22.98 1,355,401 -0.48(-2.05%)
Jul 06, 2021 23.75 23.82 23.10 23.46 905,251 -0.37(-1.55%)
Jul 02, 2021 24.48 24.50 23.57 23.83 581,069 -0.15(-0.63%)
Jul 01, 2021 24.17 24.90 23.86 23.98 1,697,698 +0.02(+0.08%)
Jun 30, 2021 23.84 24.05 23.69 23.96 559,592 +0.09(+0.38%)
Jun 29, 2021 24.00 24.33 23.85 23.87 767,157 +0.13(+0.55%)
Jun 28, 2021 23.66 23.81 23.04 23.74 1,521,139 +0.01(+0.04%)
Jun 25, 2021 24.06 24.39 23.52 23.73 5,562,184 -0.25(-1.04%)
Jun 24, 2021 24.29 24.45 23.68 23.98 1,531,872 +0.09(+0.38%)
Jun 23, 2021 24.23 24.45 23.76 23.89 1,133,479 -0.40(-1.65%)
Jun 22, 2021 24.02 24.32 23.68 24.29 1,748,885 +0.28(+1.17%)
Jun 21, 2021 23.19 24.02 23.09 24.01 1,388,433 +1.13(+4.94%)
Jun 18, 2021 23.51 23.51 22.85 22.88 1,716,120 -0.78(-3.30%)
Jun 17, 2021 24.13 24.53 23.17 23.66 1,385,550 -0.68(-2.79%)
Jun 16, 2021 24.34 24.60 24.07 24.34 1,129,608 -0.06(-0.25%)
Jun 15, 2021 24.56 25.00 24.27 24.40 1,687,850 -0.23(-0.93%)
Jun 14, 2021 25.02 25.20 24.47 24.63 879,908 -0.61(-2.42%)
Jun 11, 2021 24.70 25.36 24.70 25.24 952,019 +0.56(+2.27%)
Jun 10, 2021 25.39 25.43 24.64 24.68 1,295,201 -0.86(-3.37%)
Jun 09, 2021 25.94 26.00 25.38 25.54 814,322 -0.42(-1.62%)
Jun 08, 2021 26.38 26.43 25.69 25.96 1,520,892 -0.10(-0.38%)
Jun 07, 2021 25.60 26.29 25.54 26.06 1,561,297 +0.57(+2.24%)
Jun 04, 2021 25.67 25.80 25.09 25.49 1,079,536 -0.11(-0.43%)
Jun 03, 2021 25.55 26.09 24.68 25.60 1,771,825 -0.13(-0.51%)
Jun 02, 2021 25.39 26.14 25.19 25.73 2,642,829 +0.41(+1.62%)
Jun 01, 2021 24.54 25.47 24.17 25.32 2,541,968 +1.06(+4.37%)
May 28, 2021 24.57 24.64 23.98 24.26 1,099,191 -0.20(-0.82%)
May 27, 2021 24.30 24.61 23.92 24.46 1,548,029 +0.14(+0.58%)
May 26, 2021 23.90 24.36 23.77 24.32 1,446,564 +0.64(+2.70%)
May 25, 2021 24.40 24.61 23.32 23.68 1,811,858 -0.68(-2.79%)
May 24, 2021 24.08 24.55 23.75 24.36 2,021,391 +0.43(+1.80%)
May 21, 2021 24.00 24.59 23.18 23.93 3,440,977 +0.17(+0.72%)
May 20, 2021 23.06 23.88 22.52 23.76 2,542,349 +0.71(+3.08%)
May 19, 2021 22.08 23.20 21.93 23.05 2,349,731 +0.35(+1.54%)
May 18, 2021 22.65 23.49 22.42 22.70 2,983,038 +0.28(+1.25%)
May 17, 2021 21.82 22.49 21.10 22.42 1,656,867 +0.42(+1.91%)
May 14, 2021 22.47 22.68 21.61 22.00 2,640,602 -0.10(-0.45%)
May 13, 2021 20.45 22.27 20.21 22.10 5,579,439 +2.03(+10.11%)
May 12, 2021 20.15 21.14 19.93 20.07 4,539,811 -0.30(-1.47%)
May 11, 2021 18.62 20.72 18.07 20.37 9,928,767 +2.92(+16.73%)
May 10, 2021 18.11 18.18 17.42 17.45 2,848,121 -0.62(-3.43%)
May 07, 2021 17.50 18.22 17.48 18.07 1,478,425 +0.60(+3.43%)
May 06, 2021 17.63 17.70 17.08 17.47 1,346,702 -0.15(-0.85%)
May 05, 2021 17.33 17.71 17.09 17.62 2,048,825 +0.73(+4.32%)
May 04, 2021 17.24 17.44 16.26 16.89 1,961,395 -0.42(-2.43%)
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.