$17.79 +0.48 (%) International Game Technology PLC - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGT historical data

Date Open High Low Close Volume
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
5/3/201617.3717.4617.0417.25659,961
5/2/201617.4417.6417.3117.47461,765
4/29/201617.4717.6417.3317.34975,430
4/28/201617.7518.0217.4817.54394,779
4/27/201618.0218.1817.8017.91604,273
4/26/201618.0418.2017.8818.15390,017
4/25/201617.9718.2117.8718.12517,241
4/22/201617.8018.0417.7317.94642,831
4/21/201617.8217.9417.6117.84608,724
4/20/201617.9418.0917.8517.94460,789
4/19/201617.7018.0617.3817.961,335,255
4/18/201617.8217.8217.5017.62595,090
4/15/201617.9018.1817.8017.87425,769
4/14/201618.2618.3017.8717.89426,912
4/13/201617.8418.3017.7618.28714,555
4/12/201617.5417.9217.4117.79475,622
4/11/201617.8117.9317.4417.47657,355
4/8/201617.5717.9717.5517.69697,811
4/7/201617.6617.7217.1117.49869,447
4/6/201617.6517.8517.3917.67542,969
4/5/201617.8317.8617.4217.65724,230
4/4/201618.4318.4417.7417.871,071,917
4/1/201618.0418.6417.9218.49760,278
3/31/201617.8018.3717.8018.25725,140
3/30/201617.8418.0017.3317.90891,828
3/29/201617.7417.8016.9817.64772,317
3/28/201617.8418.0017.7217.94648,246
3/24/201617.3917.7917.1317.59548,635
3/23/201617.7417.7517.3917.42375,880
3/22/201617.7017.8917.3717.83445,342
3/21/201617.9517.9917.3317.81379,997
3/18/201618.1318.3517.8117.96705,461
3/17/201617.9618.2616.8617.771,401,570
3/16/201615.8717.1815.7817.011,429,924
3/15/201616.1116.1115.8515.90321,211
3/14/201616.1516.3716.0616.17275,086
3/11/201615.7616.3015.7616.19472,635
3/10/201615.8815.9815.4615.69259,036
3/9/201615.9716.0315.5515.75380,954
3/8/201616.0616.0915.7815.91244,268
3/7/201615.7816.1915.4316.19548,318
3/4/201615.7116.0015.5615.79514,138
3/3/201615.3715.9215.2815.76401,401
3/2/201615.3115.4015.0615.38304,516
3/1/201614.9315.3914.8715.31347,106
2/29/201614.9514.9614.5814.78480,325
2/26/201614.7715.2914.7714.94506,094
2/25/201614.2714.6614.2414.66312,570
2/24/201614.1214.5413.7914.30499,793
2/23/201614.6814.8214.1514.36648,941
2/22/201614.3814.7914.3714.69455,345
2/19/201614.2514.2813.9914.27563,964
2/18/201614.1414.3113.8514.27446,942
2/17/201613.7514.2013.7014.09578,754
2/16/201613.3713.7013.2613.70307,361
2/12/201612.8113.3912.7413.22375,134
2/11/201612.7512.9412.4812.71787,480
2/10/201613.1013.3312.8512.99777,434
2/9/201613.0013.3112.7713.04997,672
2/8/201613.5813.7412.8313.20888,482
2/5/201613.7613.9113.6313.76577,670
2/4/201613.7613.9913.4513.84546,313
2/3/201613.9114.1713.5413.78669,600
2/2/201614.1714.2213.8613.87621,908
2/1/201614.4014.6714.2014.26770,747
1/29/201614.0914.5314.0014.47743,953
1/28/201614.3514.3613.9314.05404,225
1/27/201614.1514.3913.9614.19441,332
1/26/201613.9514.3013.8914.21306,260
1/25/201614.5714.7113.9013.93402,505
1/22/201614.4614.8914.4314.61466,468
1/21/201614.2314.4113.9814.36519,754
1/20/201614.0114.3213.4914.23815,676
1/19/201614.5214.6813.9814.24590,632
1/15/201614.5814.6713.9814.371,262,781
1/14/201614.8815.2814.4914.82950,554
1/13/201615.3115.3214.7014.931,317,919
1/12/201615.3515.4714.8415.241,336,353
1/11/201615.0715.5215.0615.25792,480
1/8/201615.0715.2614.9115.00932,989
1/7/201615.3015.5915.0115.01721,394
1/6/201615.7116.0615.5715.60747,720
1/5/201616.1616.1615.6215.86568,879
1/4/201615.9416.1715.8316.16400,007
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center