$19.80 +0.31 (%) International Game Technology PLC - NYSE

Jul. 31, 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
7/31/201519.5119.8319.5019.801,268,717
7/30/201519.5619.8119.1719.491,241,550
7/29/201519.6419.8619.3619.492,056,415
7/28/201518.4819.5318.3919.522,313,189
7/27/201518.4718.6718.2818.46868,812
7/24/201518.3818.5618.2718.53942,462
7/23/201518.4518.4817.9118.43955,456
7/22/201518.1118.4718.0618.45579,197
7/21/201517.9218.2117.7618.21778,808
7/20/201518.0118.0317.7517.951,025,710
7/17/201517.9418.1317.7817.981,486,310
7/16/201518.1318.2917.7517.96841,519
7/15/201518.1118.1117.7118.06964,046
7/14/201518.1818.2417.9518.10770,315
7/13/201517.9218.2317.8818.16743,970
7/10/201517.7317.9217.3817.84823,750
7/9/201517.4317.7617.4217.55894,861
7/8/201517.2017.4917.0717.38651,569
7/7/201517.6017.6517.1217.231,395,070
7/6/201517.2617.8616.9817.552,204,960
7/2/201517.4517.5217.0017.362,178,202
7/1/201518.0018.6417.4817.482,020,593
6/30/201518.0818.1317.3917.761,963,539
6/29/201518.2018.2417.6717.911,532,698
6/26/201518.7818.9118.2118.286,330,071
6/25/201518.0118.6918.0118.612,662,054
6/24/201518.4918.8017.9417.991,337,112
6/23/201518.1918.5618.1818.431,433,964
6/22/201518.2418.5218.1718.421,557,594
6/19/201518.0918.1817.8417.87846,273
6/18/201518.3618.4118.0418.21876,550
6/17/201518.2118.4018.0118.31541,940
6/16/201518.4018.4918.0818.271,226,456
6/15/201519.0219.0218.0318.491,454,210
6/12/201518.7118.7818.4018.49848,084
6/11/201518.6118.9118.3818.841,173,737
6/10/201518.0318.6317.8718.591,648,739
6/9/201518.0518.2217.6018.061,000,591
6/8/201518.4418.4817.9618.01842,246
6/5/201517.5717.9417.2917.801,138,415
6/4/201517.7417.8417.5517.60715,151
6/3/201517.7218.0217.5917.87698,910
6/2/201517.9418.1317.6617.72825,850
6/1/201518.0718.1517.8117.96916,588
5/29/201518.2318.4717.8918.091,566,083
5/28/201518.3218.5018.0018.381,062,076
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!