$24.75 +0.11 (%) International Game Technology PLC - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGT historical data

Date Open High Low Close Volume
9/23/201624.5224.8924.3524.75748,361
9/22/201624.3624.6824.0024.641,370,800
9/21/201624.1024.3023.9524.211,148,371
9/20/201624.0624.4023.8624.151,632,707
9/19/201624.4824.7424.0824.091,089,729
9/16/201624.0024.4023.8124.391,479,826
9/15/201623.5523.8123.3323.80986,870
9/14/201623.2023.6623.1223.521,005,186
9/13/201623.5923.6123.1223.231,149,183
9/12/201622.9323.8322.5023.731,624,256
9/9/201623.5623.6022.8923.061,698,078
9/8/201624.2024.2223.5523.761,497,668
9/7/201623.5724.2223.4824.202,706,746
9/6/201623.5023.7123.3923.65703,641
9/2/201623.1223.6023.0123.501,155,680
9/1/201622.9623.1222.7923.101,406,611
8/31/201622.5722.9422.5022.832,454,990
8/30/201622.9222.9222.5622.59777,803
8/29/201622.8323.0122.7222.92893,033
8/26/201622.8323.0222.5822.76825,814
8/25/201622.8622.9222.5822.82896,438
8/24/201622.9423.0622.7422.951,468,483
8/23/201623.0123.1822.8923.00914,606
8/22/201622.9522.9822.6922.94579,512
8/19/201622.7423.0322.5223.02812,846
8/18/201622.4022.7822.2822.741,019,383
8/17/201622.6522.6522.2422.50812,365
8/16/201622.8122.8622.4422.671,450,921
8/15/201622.1822.8322.1822.821,292,149
8/12/201622.0522.2922.0122.20915,681
8/11/201621.9922.1221.8922.101,573,140
8/10/201621.6721.9220.7821.881,068,731
8/9/201621.4021.7421.3321.72690,878
8/8/201621.4721.6421.2621.48787,951
8/5/201621.5921.7721.5221.581,127,762
8/4/201621.4221.6721.3021.571,006,819
8/3/201621.0521.6520.9021.401,830,394
8/2/201621.0721.2120.9121.151,900,951
8/1/201620.9021.2920.6821.111,590,926
7/29/201620.5020.9320.3520.901,512,204
7/28/201620.1720.8819.8520.522,250,809
7/27/201621.1421.1820.8620.951,266,382
7/26/201620.9321.1120.6921.111,615,311
7/25/201620.5021.0820.4620.992,301,522
7/22/201620.4020.6820.2320.59947,458
7/21/201620.2420.4120.1020.411,022,121
7/20/201620.0020.2619.8720.241,591,992
7/19/201619.5019.9919.3319.981,033,182
7/18/201619.3119.6419.2519.62950,925
7/15/201619.4519.4819.2119.25825,666
7/14/201619.4419.5019.2019.48601,063
7/13/201619.3819.4819.1819.37697,355
7/12/201619.2219.4919.1419.351,004,637
7/11/201618.7319.1718.6919.12707,333
7/8/201618.3718.7018.2918.63513,123
7/7/201618.2518.4018.0918.26525,445
7/6/201618.0218.3217.9418.22465,035
7/5/201618.9919.0417.8318.191,174,784
7/1/201618.7319.1718.7218.91438,379
6/30/201618.2718.7918.1818.741,039,326
6/29/201618.2018.5318.1818.20819,642
6/28/201618.4318.5717.8718.001,091,022
6/27/201618.5918.5918.1318.25898,481
6/24/201618.6619.2918.4618.893,984,540
6/23/201619.6619.8319.3619.48574,860
6/22/201619.7419.7419.3219.391,246,091
6/21/201619.2219.7019.2019.64975,813
6/20/201619.2719.4419.1019.14619,697
6/17/201618.6719.1318.6718.99917,736
6/16/201618.8718.9118.6118.74613,286
6/15/201618.7119.1218.6619.03719,640
6/14/201618.9818.9818.3018.74865,273
6/13/201619.2019.2018.6418.99895,142
6/10/201619.1719.3919.0319.23877,168
6/9/201619.5019.5519.1319.44765,250
6/8/201619.7119.9119.4519.501,483,303
6/7/201619.2019.7119.1019.581,535,013
6/6/201619.2019.4319.0219.34949,126
6/3/201619.0119.3218.8519.25588,451
6/2/201619.0319.2418.8919.06761,878
6/1/201618.8119.1818.7019.061,539,491
5/31/201618.8219.0018.6418.962,546,072
5/27/201618.5118.6918.3318.521,119,633
5/26/201617.8418.5017.6318.461,073,917
5/25/201617.3517.8317.3517.79553,669
5/24/201617.1817.3417.0217.31702,449
5/23/201617.0717.1716.8717.10292,398
5/20/201617.2417.4517.0117.06459,691
5/19/201617.1217.3016.6517.17647,645
5/18/201617.0717.5916.9717.25363,571
5/17/201617.0017.4716.9017.10453,640
5/16/201616.9317.2216.8517.03324,796
5/13/201616.9217.1316.8716.93167,512
5/12/201617.0617.1116.8617.00243,961
5/11/201617.4217.4216.9517.01351,816
5/10/201617.1817.4617.0817.39275,981
5/9/201617.3717.5116.9417.17458,605
5/6/201617.2417.5417.2217.42509,906
5/5/201617.5917.7317.2617.38618,251
5/4/201617.1817.7017.1417.57671,857
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center