Stock Quote

International Game Technology (NY: IGT )

12.86 USD -0.57 (-4.24%)
Official Closing Price Updated: 4:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 13.53 13.74 13.26 13.43 2,422,891 +0.20(+1.51%)
Nov 23, 2020 13.06 13.25 12.35 13.23 3,251,234 +0.35(+2.72%)
Nov 20, 2020 12.60 13.12 12.41 12.88 2,715,900 +0.21(+1.66%)
Nov 19, 2020 12.23 12.67 12.02 12.67 2,466,613 +0.60(+4.97%)
Nov 18, 2020 12.00 12.50 11.85 12.07 2,660,303 +0.16(+1.34%)
Nov 17, 2020 11.25 12.07 11.02 11.91 2,920,570 +0.53(+4.66%)
Nov 16, 2020 11.00 11.76 10.90 11.38 3,715,352 +0.71(+6.65%)
Nov 13, 2020 10.08 10.72 9.880 10.67 5,923,100 +1.05(+10.91%)
Nov 12, 2020 10.25 10.84 9.560 9.620 5,214,676 -0.34(-3.41%)
Nov 11, 2020 10.21 10.31 9.770 9.960 3,381,651 -0.22(-2.16%)
Nov 10, 2020 10.33 10.59 9.550 10.18 3,168,491 -0.07(-0.68%)
Nov 09, 2020 9.800 10.71 9.660 10.25 4,247,941 +1.17(+12.89%)
Nov 06, 2020 9.170 9.280 9.020 9.080 994,100 -0.11(-1.20%)
Nov 05, 2020 9.030 9.410 9.010 9.190 1,847,371 +0.28(+3.14%)
Nov 04, 2020 9.040 9.120 8.820 8.910 1,587,651 -0.14(-1.55%)
Nov 03, 2020 8.650 9.130 8.640 9.050 1,892,991 +0.59(+6.97%)
Nov 02, 2020 8.390 8.480 8.100 8.460 1,574,299 +0.25(+3.05%)
Oct 30, 2020 8.170 8.305 8.000 8.210 2,148,300 -0.05(-0.61%)
Oct 29, 2020 7.900 8.425 7.900 8.260 3,607,350 +0.40(+5.09%)
Oct 28, 2020 8.310 8.390 7.680 7.860 4,819,128 -0.82(-9.45%)
Oct 27, 2020 9.650 9.690 8.610 8.680 4,096,436 -0.98(-10.14%)
Oct 26, 2020 10.14 10.14 9.460 9.660 2,516,981 -0.60(-5.85%)
Oct 23, 2020 10.39 10.42 10.08 10.26 912,500 -0.02(-0.19%)
Oct 22, 2020 10.26 10.37 10.14 10.28 1,214,547 +0.13(+1.28%)
Oct 21, 2020 10.37 10.49 10.14 10.15 1,038,593 -0.31(-2.96%)
Oct 20, 2020 10.35 10.65 10.19 10.46 1,554,822 +0.17(+1.65%)
Oct 19, 2020 10.90 10.90 10.28 10.29 1,551,365 -0.53(-4.90%)
Oct 16, 2020 10.66 10.93 10.56 10.82 1,459,700 +0.18(+1.69%)
Oct 15, 2020 10.39 10.67 10.33 10.64 1,997,346 +0.18(+1.72%)
Oct 14, 2020 10.72 11.02 10.43 10.46 2,835,669 -0.20(-1.88%)
Oct 13, 2020 10.93 11.06 10.30 10.66 2,478,341 -0.45(-4.05%)
Oct 12, 2020 11.60 11.60 11.11 11.11 1,393,577 -0.40(-3.48%)
Oct 09, 2020 12.04 12.04 11.47 11.51 1,555,600 -0.45(-3.76%)
Oct 08, 2020 11.85 12.10 11.67 11.96 1,932,593 +0.29(+2.49%)
Oct 07, 2020 11.64 11.85 11.51 11.67 1,955,334 +0.16(+1.39%)
Oct 06, 2020 11.90 12.19 11.46 11.51 2,871,233 -0.25(-2.13%)
Oct 05, 2020 11.81 11.92 11.61 11.76 1,934,870 +0.12(+1.03%)
Oct 02, 2020 10.78 11.75 10.76 11.64 2,788,400 +0.25(+2.19%)
Oct 01, 2020 11.32 11.56 11.25 11.39 2,441,321 +0.26(+2.34%)
Sep 30, 2020 11.08 11.64 11.06 11.13 2,921,158 +0.10(+0.91%)
Sep 29, 2020 11.49 11.55 10.97 11.03 2,906,541 -0.52(-4.50%)
Sep 28, 2020 11.40 11.75 11.23 11.55 2,367,648 +0.46(+4.15%)
Sep 25, 2020 10.84 11.32 10.64 11.09 1,949,600 +0.19(+1.74%)
Sep 24, 2020 10.90 11.15 10.42 10.90 3,588,751 -0.04(-0.37%)
Sep 23, 2020 11.96 12.11 10.76 10.94 5,873,161 -1.02(-8.53%)
Sep 22, 2020 11.50 12.04 11.40 11.96 1,745,769 +0.52(+4.55%)
Sep 21, 2020 11.78 11.90 11.34 11.44 3,285,825 -0.80(-6.54%)
Sep 18, 2020 12.59 12.79 12.23 12.24 3,208,300 -0.28(-2.24%)
Sep 17, 2020 12.00 12.69 11.91 12.52 2,915,054 +0.21(+1.71%)
Sep 16, 2020 12.21 12.58 12.05 12.31 3,256,692 +0.13(+1.07%)
Sep 15, 2020 12.10 12.44 12.03 12.18 3,032,240 +0.05(+0.41%)
Sep 14, 2020 11.76 12.50 11.75 12.13 5,491,611 +0.65(+5.66%)
Sep 11, 2020 11.45 11.51 11.26 11.48 1,691,000 +0.16(+1.41%)
Sep 10, 2020 11.31 11.87 11.30 11.32 1,593,911 +0.14(+1.25%)
Sep 09, 2020 11.17 11.29 10.97 11.18 1,225,022 +0.09(+0.81%)
Sep 08, 2020 11.09 11.62 11.02 11.09 1,466,395 -0.28(-2.46%)
Sep 04, 2020 11.26 11.45 10.57 11.37 2,139,800 +0.33(+2.99%)
Sep 03, 2020 11.87 11.90 10.95 11.04 2,218,603 -0.94(-7.85%)
Sep 02, 2020 11.45 12.26 11.35 11.98 3,219,500 +0.66(+5.83%)
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.