International Game Technology (NY: IGT )

20.17 +1.10 (+5.77%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.89 27.04 26.82 27.00 694,023 +0.09(+0.33%)
Feb 27, 2017 26.71 26.92 26.60 26.91 303,215 +0.20(+0.75%)
Feb 24, 2017 26.50 26.71 26.30 26.71 434,234 +0.05(+0.19%)
Feb 23, 2017 26.99 27.10 26.64 26.66 474,996 -0.29(-1.08%)
Feb 22, 2017 27.17 27.28 26.78 26.95 694,561 -0.35(-1.28%)
Feb 21, 2017 27.23 27.45 27.23 27.30 424,272 +0.10(+0.37%)
Feb 17, 2017 27.20 27.20 27.20 0 -0.22(-0.80%)
Feb 16, 2017 27.40 27.50 27.04 27.42 342,302 -0.07(-0.25%)
Feb 15, 2017 27.06 27.50 27.00 27.49 981,724 +0.49(+1.81%)
Feb 14, 2017 27.17 27.24 26.90 27.00 665,819 -0.33(-1.21%)
Feb 13, 2017 27.32 27.64 27.31 27.33 659,134 +0.37(+1.37%)
Feb 10, 2017 26.58 27.07 26.49 26.96 564,414 +0.37(+1.39%)
Feb 09, 2017 26.31 26.70 26.30 26.59 372,242 +0.21(+0.80%)
Feb 08, 2017 26.37 26.46 26.17 26.38 848,045 -0.09(-0.34%)
Feb 07, 2017 26.94 26.94 26.36 26.47 756,969 -0.35(-1.30%)
Feb 06, 2017 27.03 27.17 26.77 26.82 558,073 -0.21(-0.78%)
Feb 03, 2017 26.71 27.08 26.70 27.03 585,949 +0.41(+1.54%)
Feb 02, 2017 26.51 26.71 26.42 26.62 626,640 +0.11(+0.41%)
Feb 01, 2017 26.40 26.57 26.02 26.51 714,262 +0.10(+0.38%)
Jan 31, 2017 26.05 26.41 25.80 26.41 659,370 +0.30(+1.15%)
Jan 30, 2017 26.56 26.68 25.97 26.11 761,127 -0.71(-2.65%)
Jan 27, 2017 26.80 26.95 26.57 26.82 767,393 +0.12(+0.45%)
Jan 26, 2017 27.60 27.80 26.60 26.70 1,030,288 -1.42(-5.05%)
Jan 25, 2017 27.78 28.15 27.78 28.12 551,760 +0.36(+1.30%)
Jan 24, 2017 27.60 27.87 27.60 27.76 813,556 +0.22(+0.80%)
Jan 23, 2017 27.31 27.54 27.30 27.54 479,538 +0.26(+0.95%)
Jan 20, 2017 26.74 27.30 26.74 27.28 711,399 +0.68(+2.56%)
Jan 19, 2017 26.52 26.65 26.28 26.60 700,877 +0.05(+0.19%)
Jan 18, 2017 27.08 27.18 26.47 26.55 932,336 -0.45(-1.67%)
Jan 17, 2017 27.00 27.39 26.90 27.00 836,529 -0.09(-0.33%)
Jan 13, 2017 27.09 27.09 27.09 0 -0.19(-0.70%)
Jan 12, 2017 27.01 27.29 26.63 27.28 828,168 +0.25(+0.92%)
Jan 11, 2017 26.85 27.04 26.53 27.03 1,343,697 +0.16(+0.60%)
Jan 10, 2017 26.85 27.00 26.55 26.87 1,791,396 +0.05(+0.19%)
Jan 09, 2017 26.56 27.00 26.31 26.82 1,611,082 +0.32(+1.21%)
Jan 06, 2017 26.17 26.72 26.01 26.50 850,086 +0.38(+1.45%)
Jan 05, 2017 25.90 26.22 25.89 26.12 593,388 +0.26(+1.01%)
Jan 04, 2017 25.57 26.00 25.52 25.86 1,003,745 +0.21(+0.82%)
Jan 03, 2017 25.52 25.80 25.52 25.65 962,302 +0.13(+0.51%)
Dec 30, 2016 25.52 25.52 25.52 0 +0.22(+0.87%)
Dec 29, 2016 25.53 25.79 25.14 25.30 625,829 -0.31(-1.21%)
Dec 28, 2016 25.50 25.75 25.33 25.61 548,100 +0.04(+0.16%)
Dec 27, 2016 25.74 25.84 25.37 25.57 794,947 -0.26(-1.01%)
Dec 23, 2016 25.83 25.83 25.83 0 +0.00(+0.00%)
Dec 22, 2016 25.86 25.98 25.64 25.83 689,007 -0.03(-0.12%)
Dec 21, 2016 25.64 25.94 25.48 25.86 435,550 +0.10(+0.39%)
Dec 20, 2016 25.49 25.86 25.37 25.76 729,757 +0.34(+1.34%)
Dec 19, 2016 25.92 26.21 25.41 25.42 811,264 -0.49(-1.89%)
Dec 16, 2016 26.00 26.60 25.74 25.91 1,731,873 -0.10(-0.38%)
Dec 15, 2016 24.96 26.77 24.82 26.01 3,557,869 +1.08(+4.33%)
Dec 14, 2016 24.60 25.39 24.37 24.93 1,550,159 +0.48(+1.96%)
Dec 13, 2016 24.50 24.73 22.95 24.45 2,684,847 +0.14(+0.58%)
Dec 12, 2016 24.79 24.81 24.21 24.31 1,549,605 -0.59(-2.37%)
Dec 09, 2016 25.64 25.65 24.85 24.90 1,588,877 -0.57(-2.24%)
Dec 08, 2016 25.47 25.93 25.20 25.47 1,085,021 -0.02(-0.08%)
Dec 07, 2016 25.10 25.65 24.99 25.49 1,933,382 +0.36(+1.43%)
Dec 06, 2016 25.05 25.23 24.92 25.13 1,383,758 +0.01(+0.04%)
Dec 05, 2016 24.80 25.38 24.78 25.12 1,455,844 +0.44(+1.78%)
Dec 02, 2016 24.47 24.96 24.24 24.68 2,033,200 +0.15(+0.61%)
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.