Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Game Technology (NY: IGT )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.10 10.61 10.08 10.15 3,204,136 +0.09(+0.91%)
Sep 29, 2020 10.48 10.53 9.998 10.06 3,188,103 -0.47(-4.50%)
Sep 28, 2020 10.39 10.71 10.24 10.53 2,597,006 +0.42(+4.15%)
Sep 25, 2020 9.883 10.32 9.700 10.11 2,138,461 +0.17(+1.74%)
Sep 24, 2020 9.937 10.17 9.500 9.937 3,936,400 -0.04(-0.37%)
Sep 23, 2020 10.90 11.04 9.810 9.974 6,442,105 -0.93(-8.53%)
Sep 22, 2020 10.48 10.98 10.39 10.90 1,914,885 +0.47(+4.54%)
Sep 21, 2020 10.74 10.85 10.34 10.43 3,604,129 -0.73(-6.54%)
Sep 18, 2020 11.48 11.66 11.15 11.16 3,519,094 -0.26(-2.24%)
Sep 17, 2020 10.94 11.57 10.86 11.41 3,197,441 +0.19(+1.71%)
Sep 16, 2020 11.13 11.47 10.99 11.22 3,572,174 +0.12(+1.07%)
Sep 15, 2020 11.03 11.34 10.97 11.10 3,325,979 +0.05(+0.41%)
Sep 14, 2020 10.72 11.40 10.71 11.06 6,023,594 +0.59(+5.66%)
Sep 11, 2020 10.44 10.49 10.27 10.47 1,854,810 +0.15(+1.41%)
Sep 10, 2020 10.31 10.82 10.30 10.32 1,748,316 +0.13(+1.25%)
Sep 09, 2020 10.18 10.29 10.01 10.19 1,343,692 +0.08(+0.81%)
Sep 08, 2020 10.11 10.59 10.05 10.11 1,608,447 -0.26(-2.46%)
Sep 04, 2020 10.27 10.44 9.636 10.37 2,347,086 +0.30(+2.99%)
Sep 03, 2020 10.82 10.85 9.983 10.06 2,433,523 -0.86(-7.85%)
Sep 02, 2020 10.44 11.18 10.34 10.92 3,531,379 +0.60(+5.83%)
Sep 01, 2020 10.06 10.36 9.919 10.32 1,154,682 +0.17(+1.71%)
Aug 31, 2020 10.79 10.79 10.15 10.15 1,474,202 -0.64(-5.92%)
Aug 28, 2020 10.68 10.79 10.45 10.79 1,613,498 +0.21(+1.98%)
Aug 27, 2020 10.13 10.65 10.10 10.58 1,956,398 +0.40(+3.94%)
Aug 26, 2020 9.719 10.20 9.691 10.17 1,909,885 +0.43(+4.40%)
Aug 25, 2020 9.700 9.810 9.573 9.746 1,644,123 +0.15(+1.52%)
Aug 24, 2020 9.527 9.609 9.281 9.600 1,481,690 +0.15(+1.54%)
Aug 21, 2020 9.482 9.682 9.372 9.454 1,163,671 -0.11(-1.14%)
Aug 20, 2020 9.463 9.582 9.190 9.564 1,963,778 +0.26(+2.84%)
Aug 19, 2020 9.491 9.491 9.272 9.299 2,136,287 -0.17(-1.83%)
Aug 18, 2020 9.445 9.559 9.226 9.472 1,902,889 +0.05(+0.58%)
Aug 17, 2020 9.573 9.573 9.272 9.418 1,254,933 -0.20(-2.09%)
Aug 14, 2020 9.299 9.687 9.240 9.618 1,689,950 +0.20(+2.13%)
Aug 13, 2020 9.390 9.709 9.390 9.418 2,135,179 -0.07(-0.77%)
Aug 12, 2020 9.527 9.673 9.437 9.491 1,627,147 +0.15(+1.66%)
Aug 11, 2020 10.21 10.32 9.244 9.336 4,099,449 -0.54(-5.45%)
Aug 10, 2020 9.609 10.08 9.573 9.874 2,670,883 +0.42(+4.44%)
Aug 07, 2020 9.336 9.778 9.327 9.454 2,289,610 -0.33(-3.36%)
Aug 06, 2020 8.971 9.814 8.871 9.782 3,602,628 +0.85(+9.49%)
Aug 05, 2020 9.089 9.308 8.670 8.934 3,819,284 +0.01(+0.10%)
Aug 04, 2020 9.618 9.782 8.843 8.925 4,821,773 -0.70(-7.29%)
Aug 03, 2020 9.172 9.819 9.017 9.627 5,160,486 +0.64(+7.10%)
Jul 31, 2020 9.026 9.089 8.725 8.989 1,723,624 -0.18(-1.99%)
Jul 30, 2020 9.299 9.299 9.044 9.172 1,776,711 -0.22(-2.33%)
Jul 29, 2020 9.244 9.518 9.089 9.390 2,876,096 +0.26(+2.79%)
Jul 28, 2020 9.144 9.336 9.007 9.135 2,372,184 -0.06(-0.69%)
Jul 27, 2020 9.017 9.299 8.889 9.199 2,517,087 +0.03(+0.30%)
Jul 24, 2020 9.281 9.518 9.172 9.172 2,744,373 -0.12(-1.28%)
Jul 23, 2020 9.518 9.557 9.071 9.290 2,408,525 -0.36(-3.78%)
Jul 22, 2020 9.564 9.700 9.363 9.655 1,460,997 -0.01(-0.09%)
Jul 21, 2020 9.217 9.673 9.117 9.664 2,633,053 +0.67(+7.51%)
Jul 20, 2020 9.190 9.190 8.825 8.989 1,995,109 -0.24(-2.57%)
Jul 17, 2020 9.564 9.673 9.208 9.226 1,567,210 -0.35(-3.62%)
Jul 16, 2020 9.518 9.700 9.354 9.573 1,939,700 -0.18(-1.87%)
Jul 15, 2020 9.463 9.796 9.263 9.755 2,635,693 +0.62(+6.79%)
Jul 14, 2020 8.989 9.336 8.916 9.135 2,722,130 +0.07(+0.80%)
Jul 13, 2020 9.099 9.418 8.953 9.062 3,022,305 +0.09(+1.02%)
Jul 10, 2020 8.871 9.226 8.834 8.971 3,152,519 +0.12(+1.34%)
Jul 09, 2020 9.007 9.172 8.688 8.852 4,087,830 -0.10(-1.12%)
Jul 08, 2020 9.035 9.208 8.807 8.953 3,763,862 -0.10(-1.11%)
Jul 07, 2020 9.062 9.363 8.980 9.053 3,603,414 -0.13(-1.39%)
Jul 06, 2020 9.445 9.472 8.957 9.181 4,837,682 -0.04(-0.40%)
Jul 02, 2020 9.026 9.454 9.017 9.217 5,264,108 +0.49(+5.64%)
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.