International Game Technology $16.78

down -0.15


1/8/2014 04:02 PM  |  NYSE : IGT  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGT historical data

Date Open High Low Close Volume
8/1/201416.9016.9616.6416.787,993,968
7/31/201416.9917.1016.9116.937,313,993
7/30/201417.0917.0916.8517.039,572,506
7/29/201417.1717.2617.1117.115,878,912
7/28/201417.2917.3417.1517.163,029,581
7/25/201417.3517.3717.2317.303,043,383
7/24/201417.1517.5517.1117.377,781,721
7/23/201417.1417.2317.1017.148,767,245
7/22/201417.1217.2717.1117.159,475,274
7/21/201417.1217.1917.0817.1113,154,722
7/18/201417.0017.1517.0017.1518,448,153
7/17/201416.8817.0516.8716.9724,889,153
7/16/201416.9417.0516.6216.9274,481,136
7/15/201415.5915.8015.3115.505,606,870
7/14/201415.4016.0015.3415.505,052,903
7/11/201415.4815.5515.1315.263,411,074
7/10/201415.6615.8215.2715.427,479,411
7/9/201415.2515.4315.0215.114,121,379
7/8/201415.5115.6015.0715.2011,245,358
7/7/201416.0916.1115.5315.564,798,973
7/3/201416.0916.2015.9616.202,493,663
7/2/201415.9716.1115.8615.873,415,332
7/1/201416.0416.1715.9215.974,501,442
6/30/201416.0916.0915.8615.913,535,583
6/27/201415.8316.1815.8316.137,482,720
6/26/201415.8615.9715.7515.895,006,955
6/25/201415.8215.9815.7515.794,908,216
6/24/201416.1516.3815.8115.846,961,637
6/23/201416.0116.2915.9516.116,297,426
6/20/201416.1016.1515.9116.0138,548,383
6/19/201415.9416.1715.7716.058,710,231
6/18/201415.8016.0115.6515.857,693,363
6/17/201415.6715.9415.6015.886,333,803
6/16/201415.8916.0415.4415.6410,161,615
6/13/201414.3216.2114.2415.8627,727,186
6/12/201414.3614.4314.1714.356,705,412
6/11/201414.3914.5214.2014.396,931,041
6/10/201414.3514.6314.1414.4017,642,719
6/9/201412.5214.8512.3614.3120,773,986
6/6/201412.5912.7112.4712.513,136,693
6/5/201412.4912.6612.3112.533,041,699
6/4/201412.4212.5512.4112.462,225,706
6/3/201412.3712.4712.2212.464,819,598
6/2/201412.5612.6512.4312.463,719,782
5/30/201412.5112.6512.4212.5513,462,607
5/29/201412.6212.6212.4312.583,082,818
5/28/201412.5712.7212.4412.603,339,564
5/27/201412.7112.7112.5212.563,038,169
5/23/201412.4812.6912.4512.663,197,588
5/22/201412.4512.5112.3612.442,745,662
5/21/201412.3612.5212.2412.453,816,467
5/20/201412.5312.5912.1512.284,516,581
5/19/201412.3812.6312.3712.562,384,475
5/16/201412.3212.4112.1712.412,970,468
5/15/201412.4512.5112.1412.363,753,308
5/14/201412.7212.7212.4512.482,495,797
5/13/201412.5712.7612.5112.733,385,860
5/12/201412.3412.6512.3112.583,284,562
5/9/201412.4012.4212.1812.224,821,080
5/8/201412.5112.8812.3812.405,746,709
5/7/201412.7312.7412.4912.584,029,310
5/6/201412.5512.6712.4912.553,984,464
5/5/201412.6312.6312.4312.564,840,799
5/2/201412.7012.8312.6012.704,180,445
5/1/201412.5312.7312.5112.669,276,140
4/30/201412.2612.5612.2012.558,830,115
4/29/201412.4012.5212.2312.256,217,984
4/28/201412.5012.5312.1612.335,802,567
4/25/201412.5912.6412.3612.464,609,889
4/24/201412.6612.8012.4112.638,442,154
4/23/201413.8013.9312.5712.6218,129,533
4/22/201413.9814.2313.9714.075,547,813
4/21/201413.9014.0413.7514.002,794,810
4/17/201413.9414.0313.8013.892,153,871
4/16/201413.9414.0613.8413.963,225,517
4/15/201413.6813.9013.4813.844,059,989
4/14/201413.6813.9313.5913.683,072,838
4/11/201413.6713.8413.5213.583,111,775
4/10/201413.8014.0613.7113.754,086,869
4/9/201413.5713.9013.5313.854,740,840
4/8/201413.5013.5513.3613.475,018,288
4/7/201413.6313.6813.3313.454,337,516
4/4/201413.9513.9713.5513.664,892,599
4/3/201413.9213.9613.7813.843,436,963
4/2/201414.1014.1413.8413.895,568,253
4/1/201414.1114.2814.0314.062,588,221
3/31/201413.7614.0613.7614.066,587,686
3/28/201413.6413.8313.6013.726,054,123
3/27/201413.5613.6313.3113.578,219,510
3/26/201413.6014.3313.3913.6220,250,467
3/25/201414.8814.9114.6814.853,425,741
3/24/201414.9515.0314.7214.804,109,290
3/21/201414.9415.0314.7914.904,085,878
3/20/201414.9415.0114.7114.814,508,846
3/19/201415.2515.3315.0215.144,107,015
3/18/201415.0715.3515.0215.242,397,213
3/17/201415.0415.2115.0215.072,295,570
3/14/201415.0015.3114.9414.975,348,328
3/13/201415.5315.5915.0315.195,647,548
3/12/201415.4115.6815.3715.473,574,636
Trading Center