Skip to main content

International Game Technology (NY: IGT )

20.31 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.32 18.52 18.25 18.45 1,121,449 +0.10(+0.55%)
Mar 30, 2017 18.42 18.56 18.16 18.35 871,740 -0.05(-0.25%)
Mar 29, 2017 18.37 18.62 18.30 18.39 573,753 +0.04(+0.21%)
Mar 28, 2017 18.10 18.40 18.06 18.35 592,410 +0.33(+1.86%)
Mar 27, 2017 18.03 18.11 17.92 18.02 755,794 -0.12(-0.69%)
Mar 24, 2017 18.04 18.28 17.91 18.14 1,017,121 -0.09(-0.47%)
Mar 23, 2017 18.27 18.39 18.14 18.23 664,540 -0.02(-0.13%)
Mar 22, 2017 18.42 18.59 18.06 18.25 873,897 -0.19(-1.01%)
Mar 21, 2017 18.66 18.81 18.42 18.44 1,213,323 -0.22(-1.17%)
Mar 20, 2017 19.07 19.12 18.57 18.66 1,050,641 -0.41(-2.15%)
Mar 17, 2017 18.68 19.22 18.68 19.07 1,237,934 +0.44(+2.36%)
Mar 16, 2017 18.59 18.89 18.48 18.63 873,707 +0.09(+0.50%)
Mar 15, 2017 18.35 18.68 18.33 18.53 1,036,462 +0.28(+1.52%)
Mar 14, 2017 18.21 18.30 18.06 18.26 1,583,138 -0.01(-0.04%)
Mar 13, 2017 18.13 18.43 18.02 18.26 1,434,761 +0.12(+0.68%)
Mar 10, 2017 18.14 18.58 18.03 18.14 2,271,561 +0.05(+0.26%)
Mar 09, 2017 21.22 21.22 17.79 18.09 6,279,036 -3.26(-15.26%)
Mar 08, 2017 21.32 21.54 21.23 21.35 847,072 -0.04(-0.18%)
Mar 07, 2017 21.31 21.39 21.19 21.39 697,446 +0.00(+0.00%)
Mar 06, 2017 21.44 21.51 21.27 21.39 667,897 -0.05(-0.25%)
Mar 03, 2017 20.84 21.48 20.70 21.44 851,489 +0.62(+2.97%)
Mar 02, 2017 20.87 20.89 20.55 20.83 682,899 -0.02(-0.07%)
Mar 01, 2017 21.05 21.07 20.77 20.84 1,134,717 +0.00(+0.00%)
Feb 28, 2017 20.76 20.87 20.70 20.84 899,063 +0.07(+0.33%)
Feb 27, 2017 20.62 20.78 20.53 20.77 392,796 +0.15(+0.75%)
Feb 24, 2017 20.46 20.62 20.30 20.62 562,523 +0.04(+0.19%)
Feb 23, 2017 20.83 20.92 20.56 20.58 615,327 -0.22(-1.08%)
Feb 22, 2017 20.97 21.06 20.67 20.80 899,760 -0.27(-1.28%)
Feb 21, 2017 21.02 21.19 21.02 21.07 549,617 +0.08(+0.37%)
Feb 17, 2017 21.00 21.00 21.00 0 -0.17(-0.80%)
Feb 16, 2017 21.15 21.23 20.88 21.17 443,430 -0.05(-0.25%)
Feb 15, 2017 20.89 21.23 20.84 21.22 1,271,762 +0.38(+1.81%)
Feb 14, 2017 20.97 21.03 20.77 20.84 862,526 -0.25(-1.21%)
Feb 13, 2017 21.09 21.33 21.08 21.10 853,866 +0.29(+1.37%)
Feb 10, 2017 20.52 20.89 20.45 20.81 731,163 +0.29(+1.39%)
Feb 09, 2017 20.31 20.61 20.30 20.53 482,216 +0.16(+0.80%)
Feb 08, 2017 20.36 20.43 20.20 20.36 1,098,589 -0.07(-0.34%)
Feb 07, 2017 20.80 20.80 20.35 20.43 980,606 -0.27(-1.30%)
Feb 06, 2017 20.87 20.97 20.66 20.70 722,948 -0.16(-0.78%)
Feb 03, 2017 20.62 20.90 20.61 20.87 759,060 +0.32(+1.54%)
Feb 02, 2017 20.46 20.62 20.39 20.55 811,773 +0.08(+0.41%)
Feb 01, 2017 20.38 20.51 20.09 20.46 925,281 +0.08(+0.38%)
Jan 31, 2017 20.11 20.39 19.92 20.39 854,172 +0.23(+1.15%)
Jan 30, 2017 20.50 20.60 20.05 20.16 985,992 -0.55(-2.65%)
Jan 27, 2017 20.69 20.80 20.51 20.70 994,109 +0.09(+0.45%)
Jan 26, 2017 21.31 21.46 20.53 20.61 1,334,673 -1.10(-5.05%)
Jan 25, 2017 21.44 21.73 21.44 21.71 714,770 +0.28(+1.30%)
Jan 24, 2017 21.31 21.51 21.31 21.43 1,053,911 +0.17(+0.80%)
Jan 23, 2017 21.08 21.26 21.07 21.26 621,211 +0.20(+0.95%)
Jan 20, 2017 20.64 21.07 20.64 21.06 921,573 +0.52(+2.56%)
Jan 19, 2017 20.47 20.57 20.29 20.53 907,942 +0.04(+0.19%)
Jan 18, 2017 20.90 20.98 20.43 20.50 1,207,783 -0.35(-1.67%)
Jan 17, 2017 20.84 21.14 20.77 20.84 1,083,671 -0.07(-0.33%)
Jan 13, 2017 20.91 20.91 20.91 0 -0.15(-0.70%)
Jan 12, 2017 20.85 21.07 20.56 21.06 1,072,840 +0.19(+0.92%)
Jan 11, 2017 20.73 20.87 20.48 20.87 1,740,675 +0.12(+0.60%)
Jan 10, 2017 20.73 20.84 20.50 20.74 2,320,641 +0.04(+0.19%)
Jan 09, 2017 20.50 20.84 20.31 20.70 2,087,056 +0.25(+1.21%)
Jan 06, 2017 20.20 20.63 20.08 20.46 1,101,233 +0.29(+1.45%)
Jan 05, 2017 19.99 20.24 19.99 20.16 768,697 +0.20(+1.01%)
Jan 04, 2017 19.74 20.07 19.70 19.96 1,300,289 +0.16(+0.82%)
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.