International Game Technology (NY: IGT )

27.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 27.56 28.55 27.45 27.94 1,892,968 -0.02(-0.07%)
Jan 14, 2022 27.96 0 +0.06(+0.22%)
Jan 13, 2022 28.00 28.82 27.84 27.90 1,053,854 -0.10(-0.36%)
Jan 12, 2022 29.15 29.31 27.99 28.00 1,490,551 -0.74(-2.57%)
Jan 11, 2022 28.74 29.09 28.35 28.74 1,057,397 -0.07(-0.24%)
Jan 10, 2022 28.59 28.97 27.98 28.81 1,507,469 -0.19(-0.66%)
Jan 07, 2022 29.14 29.85 28.77 29.00 956,840 -0.35(-1.19%)
Jan 06, 2022 27.99 29.64 27.68 29.35 1,863,829 +1.82(+6.61%)
Jan 05, 2022 28.95 28.95 27.28 27.53 1,333,361 -1.28(-4.44%)
Jan 04, 2022 29.48 29.48 28.42 28.81 1,044,414 -0.21(-0.72%)
Jan 03, 2022 29.10 29.83 28.93 29.02 1,085,407 +0.11(+0.38%)
Dec 31, 2021 28.38 29.18 28.38 28.91 1,127,831 +0.39(+1.37%)
Dec 30, 2021 28.47 29.11 28.47 28.52 709,078 +0.05(+0.18%)
Dec 29, 2021 28.46 28.66 28.20 28.47 835,432 -0.09(-0.32%)
Dec 28, 2021 28.83 29.29 28.53 28.56 676,579 -0.52(-1.79%)
Dec 27, 2021 28.70 29.33 28.16 29.08 1,423,145 +0.13(+0.45%)
Dec 23, 2021 28.45 29.00 28.05 28.95 1,641,961 +1.04(+3.73%)
Dec 22, 2021 27.85 28.12 27.68 27.91 1,871,098 +0.06(+0.22%)
Dec 21, 2021 26.27 27.89 26.27 27.85 1,816,267 +1.86(+7.16%)
Dec 20, 2021 25.04 26.04 24.62 25.99 2,144,274 +0.24(+0.93%)
Dec 17, 2021 24.65 26.83 24.32 25.75 4,085,896 +1.15(+4.67%)
Dec 16, 2021 24.75 25.30 24.25 24.60 2,423,780 +0.11(+0.45%)
Dec 15, 2021 23.65 24.54 23.03 24.49 1,860,533 +0.73(+3.07%)
Dec 14, 2021 23.65 24.07 23.22 23.76 1,793,444 -0.29(-1.21%)
Dec 13, 2021 24.71 24.91 23.44 24.05 2,224,360 -0.91(-3.65%)
Dec 10, 2021 25.69 25.70 24.81 24.96 1,001,074 -0.60(-2.35%)
Dec 09, 2021 25.84 26.11 25.25 25.56 885,367 -0.51(-1.96%)
Dec 08, 2021 26.88 26.98 26.06 26.07 1,106,587 -0.54(-2.03%)
Dec 07, 2021 25.93 27.05 25.93 26.61 1,906,501 +1.16(+4.56%)
Dec 06, 2021 24.52 25.79 24.02 25.45 1,985,917 +1.25(+5.17%)
Dec 03, 2021 25.24 25.41 23.87 24.20 1,763,889 -0.96(-3.82%)
Dec 02, 2021 25.62 25.73 24.72 25.16 3,453,964 +0.09(+0.36%)
Dec 01, 2021 27.59 27.96 25.06 25.07 2,935,375 -1.95(-7.22%)
Nov 30, 2021 26.95 27.31 26.33 27.02 2,084,582 -0.17(-0.63%)
Nov 29, 2021 27.64 27.82 26.74 27.19 1,304,682 +0.00(+0.00%)
Nov 26, 2021 26.07 27.39 25.73 27.19 1,266,090 -0.46(-1.66%)
Nov 24, 2021 27.34 28.04 27.02 27.65 996,703 -0.13(-0.47%)
Nov 23, 2021 28.40 28.65 27.62 27.78 1,533,215 -0.42(-1.49%)
Nov 22, 2021 27.51 29.12 27.40 28.20 2,571,962 +0.63(+2.29%)
Nov 19, 2021 28.64 28.85 27.49 27.57 3,525,662 -1.34(-4.64%)
Nov 18, 2021 29.63 29.82 28.89 28.91 3,740,382 -0.53(-1.80%)
Nov 17, 2021 29.05 30.34 29.02 29.44 2,327,971 -0.68(-2.26%)
Nov 16, 2021 29.57 30.20 28.84 30.12 3,604,933 +0.48(+1.62%)
Nov 15, 2021 30.59 30.66 29.60 29.64 1,775,509 -0.72(-2.37%)
Nov 12, 2021 30.43 30.83 30.01 30.36 1,801,016 -0.15(-0.49%)
Nov 11, 2021 31.24 31.64 30.42 30.51 1,668,120 -0.57(-1.83%)
Nov 10, 2021 32.50 30.86 31.08 1,803,900 -1.18(-3.66%)
Nov 09, 2021 32.00 32.53 30.39 32.26 3,501,505 +1.93(+6.36%)
Nov 08, 2021 31.89 32.14 30.25 30.33 3,731,507 -1.46(-4.59%)
Nov 05, 2021 32.20 32.95 31.69 31.79 1,854,481 +0.34(+1.08%)
Nov 04, 2021 31.61 31.93 31.01 31.45 2,566,669 +0.11(+0.35%)
Nov 03, 2021 31.77 32.17 31.07 31.34 1,472,905 -0.56(-1.76%)
Nov 02, 2021 31.53 32.09 31.37 31.90 2,916,598 +0.01(+0.03%)
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.