Skip to search.
 All Ordinaries Down1.52%

International Game Technology (IGT)

-NYSE

18.25 Up 0.25(1.39%) 25 May 06:00|After Hours : 18.08 Down 0.17 (0.92%) 25 May 06:54

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 May 201317.8618.2517.7918.251,806,50018.25
23 May 201317.9318.0817.7418.002,187,30018.00
22 May 201318.4718.6218.1218.165,012,00018.16
21 May 201318.4118.6418.4118.542,672,90018.54
20 May 201318.2418.4918.0518.443,783,60018.44
17 May 201317.5518.3117.5118.244,528,50018.24
16 May 201317.9617.9617.4417.493,260,90017.49
15 May 201317.9918.1817.8118.023,367,90018.02
14 May 201318.0718.1417.9017.993,880,50017.99
13 May 201318.0918.1317.7218.083,019,30018.08
10 May 201317.6218.1817.5718.145,401,70018.14
9 May 201317.2817.7817.2517.543,563,40017.54
8 May 201317.3117.4717.2017.341,924,00017.34
7 May 201317.4017.4917.1917.372,113,30017.37
6 May 201317.4217.4617.2817.351,325,40017.35
3 May 201317.4117.5817.3617.451,961,20017.45
2 May 201317.1417.3117.1017.272,326,90017.27
1 May 201316.8817.1016.7117.064,043,50017.06
30 Apr 201317.0417.0716.8816.953,181,30016.95
29 Apr 201317.0217.0516.8916.954,860,70016.95
26 Apr 201317.5017.5316.4616.967,894,20016.96
25 Apr 201316.9017.5016.8217.304,800,60017.30
24 Apr 201316.7616.9216.6616.713,525,90016.71
23 Apr 201316.3416.7316.3116.724,466,60016.72
22 Apr 201316.0516.2715.7816.232,610,30016.23
19 Apr 201315.9716.2015.9416.072,932,80016.07
18 Apr 201316.2116.2515.8615.933,821,80015.93
17 Apr 201316.3316.4116.0916.214,067,10016.21
16 Apr 201316.5716.7216.1616.455,212,40016.45
15 Apr 201316.8116.9616.4316.433,435,10016.43
12 Apr 201316.8317.0416.4616.943,962,30016.94
11 Apr 201316.6517.0416.6316.983,016,50016.98
10 Apr 201316.3816.6916.3016.652,295,60016.65
9 Apr 201316.2316.3316.0216.292,693,50016.29
8 Apr 201316.0616.2715.9516.221,481,50016.22
5 Apr 201315.9916.1115.6616.113,096,60016.11
4 Apr 201315.9816.2915.8616.252,855,60016.25
3 Apr 201316.4516.5815.9616.004,629,80016.00
2 Apr 201316.5316.6116.3316.475,118,30016.47
1 Apr 201316.5016.6116.4116.452,330,10016.45
28 Mar 201316.5116.6316.3816.502,813,70016.50
27 Mar 201316.6016.6116.4316.502,134,90016.50
26 Mar 201316.7416.7616.6116.721,857,00016.72
25 Mar 201316.5016.7816.4416.663,258,00016.66
22 Mar 201316.8317.0016.5816.673,664,70016.67
21 Mar 201316.9417.0316.7716.782,091,60016.78
20 Mar 201317.0317.1916.9116.931,907,60016.93
19 Mar 201317.3817.4916.8216.982,599,80016.98
19/03/20130.08 Dividend
18 Mar 201316.7617.3116.7117.262,788,10017.18
15 Mar 201317.2517.3416.9317.023,896,00016.94
14 Mar 201317.1017.3717.0717.313,970,90017.23
13 Mar 201317.0817.2217.0417.092,554,50017.01
12 Mar 201317.2417.3817.0417.103,402,20017.02
11 Mar 201316.9517.3716.9317.233,368,30017.15
8 Mar 201316.9917.0516.8517.002,733,80016.92
7 Mar 201316.8217.0016.6716.892,799,80016.81
6 Mar 201316.8816.9816.7716.842,960,90016.76
5 Mar 201316.5516.9416.5116.864,205,30016.78
4 Mar 201316.2516.5216.1216.513,102,30016.43
1 Mar 201315.8316.2415.6616.243,542,90016.16
28 Feb 201316.0216.1115.9115.942,445,20015.87
27 Feb 201315.8416.1015.7516.062,249,10015.99
26 Feb 201315.7415.9015.5615.893,408,40015.82
25 Feb 201316.0016.0915.6815.682,873,80015.61
22 Feb 201315.9116.0015.6615.892,897,70015.82
21 Feb 201316.1516.2415.7615.835,299,60015.76
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.