$18.38 +0.34 (%) International Game Technology PLC - NYSE

May. 27, 2015 | 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
5/27/201518.0118.5517.8918.38805,095
5/26/201517.6918.4017.2918.04846,642
5/22/201518.0218.2317.9518.08343,238
5/21/201518.1618.5917.9518.17899,520
5/20/201518.4318.4318.0418.12672,525
5/19/201518.1518.4117.8318.391,841,943
5/18/201518.2718.2717.8618.142,239,287
5/15/201518.4618.8918.2918.381,666,358
5/14/201519.3919.5718.1218.282,898,655
5/13/201519.9319.9919.1419.353,191,780
5/12/201520.6020.7220.3920.541,199,061
5/11/201520.5720.8820.2820.721,147,352
5/8/201521.1521.1620.3920.721,562,804
5/7/201520.9021.2320.8921.191,270,290
5/6/201521.1321.1720.6820.931,368,864
5/5/201521.0621.2320.5621.051,583,741
5/4/201520.7621.1520.5121.101,470,238
5/1/201520.2820.7820.1120.751,205,318
4/30/201520.3720.4420.2320.362,384,908
4/29/201519.9820.3619.9520.362,757,034
4/28/201519.9020.2019.8920.193,496,542
4/27/201520.2120.2119.9220.031,613,987
4/24/201520.0020.2519.7820.211,789,825
4/23/201519.8820.0619.5620.001,415,579
4/22/201519.8719.9319.5019.881,892,439
4/21/201519.6719.9219.3319.901,380,485
4/20/201519.5919.7719.3419.702,165,937
4/17/201518.9619.7018.1519.574,687,170
4/16/201520.2420.2818.7319.187,020,549
4/15/201520.5520.5520.1020.324,093,539
4/14/201520.3420.6319.9620.556,385,212
4/13/201520.2520.7120.1720.404,402,590
4/10/201520.5020.9520.2520.256,068,417
4/9/201519.9420.5019.5620.484,995,093
4/8/201520.1820.2419.4919.895,695,995
4/7/201518.9520.3318.8720.087,260,576
4/6/201517.7817.8217.6217.6863,976,909
4/2/201517.8017.9317.7317.7713,507,530
4/1/201517.4617.6417.4617.557,777,980
3/31/201517.6817.6917.4117.4119,703,271
3/30/201517.8017.8017.6517.734,876,698
3/27/201517.7117.7917.7117.782,237,687
3/26/201517.8417.8417.7317.742,582,127
3/25/201517.9117.9317.8517.873,085,711
3/24/201517.9017.9417.8817.911,602,937
3/23/201517.8617.9517.8517.924,139,853
3/20/201517.7417.8917.7317.863,194,525
3/19/201517.7817.8317.7217.781,831,780
3/18/201517.7517.8317.7117.793,495,272
3/17/201517.6717.8117.6517.761,513,613
3/16/201517.6717.6917.6217.681,995,590
3/13/201517.7317.7417.6317.652,638,084
3/12/201517.7417.7817.7017.721,831,973
3/11/201517.8417.8617.6717.731,910,320
3/10/201517.8017.8817.7417.842,114,110
3/9/201517.8617.9617.8617.892,783,489
3/6/201517.8717.9317.8017.864,077,835
3/5/201517.9317.9417.8517.871,388,940
3/4/201517.9117.9817.8617.962,796,241
3/3/201517.9218.0017.9117.994,410,048
3/2/201517.9217.9817.8717.923,518,693
2/27/201517.6217.9517.6217.844,644,991
2/26/201517.5217.6217.5217.622,170,749
2/25/201517.5317.6017.5117.532,388,989
2/24/201517.5317.6017.4917.561,075,227
2/23/201517.4917.5917.4717.551,410,843
2/20/201517.4817.5417.4517.541,279,757
2/19/201517.3817.5017.3617.481,320,954
2/18/201517.3117.4517.2717.391,223,747
2/17/201517.2117.4217.2117.362,128,391
2/13/201517.2517.3417.1917.203,129,338
2/12/201517.1617.2717.1417.244,719,942
2/11/201517.1217.1717.0917.152,220,270
2/10/201517.1517.2017.1317.131,275,587
2/9/201517.1017.1617.0217.071,092,010
2/6/201517.0717.2017.0617.165,544,024
2/5/201517.0817.1117.0517.061,646,031
2/4/201517.0417.1417.0017.002,017,708
2/3/201517.0417.1517.0217.091,905,639
2/2/201516.9417.0416.8517.022,039,179
1/30/201516.9317.0016.9116.922,727,338
1/29/201516.9216.9616.9216.932,087,018
1/28/201516.9016.9616.8516.923,081,999
1/27/201517.0017.0617.0017.011,110,607
1/26/201516.9617.0716.9517.062,003,007
1/23/201517.0017.0416.9516.961,844,365
1/22/201517.0917.1016.9717.021,887,326
1/21/201516.9217.0916.9117.041,504,777
1/20/201516.9517.0016.8716.911,636,317
1/16/201517.0017.0316.9416.971,546,430
1/15/201517.0717.1016.9617.021,063,571
1/14/201516.9117.1116.8817.061,548,108
1/13/201516.9917.1516.9216.971,772,916
1/12/201516.9516.9816.9216.961,088,077
1/9/201517.0517.0516.9216.941,416,277
1/8/201517.1917.2117.0017.021,453,707
1/7/201517.0917.2017.0217.18757,287
1/6/201517.1817.1816.9617.002,195,134
1/5/201517.1517.2317.0217.161,995,079
1/2/201517.2817.2917.1417.291,771,239
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center