International Game Technology (NY: IGT )

20.24 -1.00 (-4.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.900 9.970 9.570 9.860 1,571,400 -0.20(-1.99%)
Jul 30, 2020 10.20 10.20 9.920 10.06 1,619,798 -0.24(-2.33%)
Jul 29, 2020 10.14 10.44 9.970 10.30 2,622,089 +0.28(+2.79%)
Jul 28, 2020 10.03 10.24 9.880 10.02 2,162,681 -0.07(-0.69%)
Jul 27, 2020 9.890 10.20 9.750 10.09 2,294,787 +0.03(+0.30%)
Jul 24, 2020 10.18 10.44 10.06 10.06 2,502,000 -0.13(-1.28%)
Jul 23, 2020 10.44 10.48 9.950 10.19 2,195,813 -0.40(-3.78%)
Jul 22, 2020 10.49 10.64 10.27 10.59 1,331,967 -0.01(-0.09%)
Jul 21, 2020 10.11 10.61 10.00 10.60 2,400,511 +0.74(+7.51%)
Jul 20, 2020 10.08 10.08 9.680 9.860 1,818,908 -0.26(-2.57%)
Jul 17, 2020 10.49 10.61 10.10 10.12 1,428,800 -0.38(-3.62%)
Jul 16, 2020 10.44 10.64 10.26 10.50 1,768,393 -0.20(-1.87%)
Jul 15, 2020 10.38 10.74 10.16 10.70 2,402,918 +0.68(+6.79%)
Jul 14, 2020 9.860 10.24 9.780 10.02 2,481,721 +0.08(+0.80%)
Jul 13, 2020 9.980 10.33 9.820 9.940 2,755,386 +0.10(+1.02%)
Jul 10, 2020 9.730 10.12 9.690 9.840 2,874,100 +0.13(+1.34%)
Jul 09, 2020 9.880 10.06 9.530 9.710 3,726,807 -0.11(-1.12%)
Jul 08, 2020 9.910 10.10 9.660 9.820 3,431,451 -0.11(-1.11%)
Jul 07, 2020 9.940 10.27 9.850 9.930 3,285,173 -0.14(-1.39%)
Jul 06, 2020 10.36 10.39 9.825 10.07 4,410,435 -0.04(-0.40%)
Jul 02, 2020 9.900 10.37 9.890 10.11 4,799,200 +0.54(+5.64%)
Jul 01, 2020 8.980 9.690 8.950 9.570 3,820,843 +0.67(+7.53%)
Jun 30, 2020 8.780 9.000 8.580 8.900 2,213,469 +0.08(+0.91%)
Jun 29, 2020 8.160 8.850 8.090 8.820 3,683,229 +0.63(+7.69%)
Jun 26, 2020 8.670 8.770 8.150 8.190 13,266,500 -0.59(-6.72%)
Jun 25, 2020 8.800 9.070 8.590 8.780 3,276,140 -0.29(-3.20%)
Jun 24, 2020 9.280 9.440 8.710 9.070 3,288,847 -0.40(-4.22%)
Jun 23, 2020 9.060 9.540 9.050 9.470 1,936,676 +0.56(+6.29%)
Jun 22, 2020 9.080 9.200 8.640 8.910 5,197,064 -0.17(-1.87%)
Jun 19, 2020 9.450 9.565 8.890 9.080 3,694,300 -0.13(-1.41%)
Jun 18, 2020 9.590 9.690 9.150 9.210 3,229,023 -0.45(-4.66%)
Jun 17, 2020 9.750 9.895 9.564 9.660 2,065,775 -0.15(-1.53%)
Jun 16, 2020 10.25 10.41 9.700 9.810 3,101,295 +0.20(+2.08%)
Jun 15, 2020 9.130 9.800 9.060 9.610 2,662,453 -0.37(-3.71%)
Jun 12, 2020 9.560 10.01 9.000 9.980 3,698,300 +1.22(+13.93%)
Jun 11, 2020 8.730 9.320 8.550 8.760 3,421,404 -1.15(-11.60%)
Jun 10, 2020 10.70 10.71 9.870 9.910 3,327,125 -0.86(-7.99%)
Jun 09, 2020 11.14 11.16 10.62 10.77 4,914,876 -0.85(-7.31%)
Jun 08, 2020 11.27 11.66 11.16 11.62 5,332,310 +0.82(+7.59%)
Jun 05, 2020 10.85 11.19 10.66 10.80 4,952,600 +0.50(+4.85%)
Jun 04, 2020 9.890 10.33 9.450 10.30 4,385,832 +0.41(+4.15%)
Jun 03, 2020 9.390 10.07 9.310 9.890 3,631,860 +0.64(+6.92%)
Jun 02, 2020 8.850 9.260 8.550 9.250 3,712,138 +0.60(+6.94%)
Jun 01, 2020 8.450 8.830 8.350 8.650 1,676,868 +0.22(+2.61%)
May 29, 2020 8.500 8.700 8.280 8.430 2,364,400 -0.17(-1.98%)
May 28, 2020 8.730 8.950 8.540 8.600 4,516,160 -0.06(-0.69%)
May 27, 2020 8.840 8.860 8.263 8.660 2,802,287 +0.21(+2.49%)
May 26, 2020 8.800 8.870 8.120 8.450 4,384,105 +0.45(+5.62%)
May 22, 2020 7.850 8.010 7.670 8.000 2,326,700 +0.18(+2.30%)
May 21, 2020 7.930 8.190 7.550 7.820 4,020,829 -0.47(-5.67%)
May 20, 2020 7.680 8.300 7.660 8.290 4,138,434 +0.95(+12.94%)
May 19, 2020 7.460 7.820 7.100 7.340 5,434,091 -0.12(-1.61%)
May 18, 2020 7.620 7.950 7.150 7.460 5,113,753 +0.53(+7.65%)
May 15, 2020 6.390 7.050 6.225 6.930 3,381,300 +0.55(+8.62%)
May 14, 2020 6.120 6.540 5.570 6.380 3,879,477 +0.10(+1.59%)
May 13, 2020 7.110 7.110 6.110 6.280 3,863,797 -0.61(-8.85%)
May 12, 2020 7.100 7.340 6.860 6.890 3,716,976 -0.19(-2.68%)
May 11, 2020 7.480 7.480 7.020 7.080 2,723,655 -0.51(-6.72%)
May 08, 2020 7.340 7.740 7.250 7.590 3,395,100 +0.48(+6.75%)
May 07, 2020 6.550 7.130 6.550 7.110 2,705,766 +0.71(+11.09%)
May 06, 2020 6.970 7.120 6.330 6.400 2,580,797 -0.79(-10.99%)
May 05, 2020 7.310 7.440 7.050 7.190 2,249,503 +0.07(+0.98%)
May 04, 2020 6.800 7.220 6.710 7.120 2,162,137 +0.02(+0.28%)
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.