$24.68 +0.15 (%) International Game Technology PLC - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201624.4724.9624.2424.682,033,200
12/1/201625.5925.6724.1824.532,154,461
11/30/201626.0026.2625.7725.781,652,306
11/29/201626.2026.3425.5325.982,165,099
11/28/201627.1527.1526.0926.111,517,070
11/25/201626.5527.3926.5127.25945,679
11/23/201627.0327.2726.4726.571,758,781
11/22/201628.7528.7526.9127.293,659,452
11/21/201631.1532.0728.2528.694,119,988
11/18/201629.7030.3729.6130.151,962,390
11/17/201629.6329.7629.3729.581,177,654
11/16/201629.6129.8129.4129.701,216,250
11/15/201629.5029.7829.3729.741,624,907
11/14/201629.0029.6528.9029.381,263,912
11/11/201627.7029.1127.5528.981,804,769
11/10/201629.0029.0727.8127.812,104,449
11/9/201628.6829.0028.2228.87925,057
11/8/201628.4229.0428.2229.001,457,520
11/7/201628.0528.6028.0328.481,253,623
11/4/201627.4527.9727.2527.691,901,014
11/3/201628.0028.3727.5127.551,385,889
11/2/201628.1528.4127.9628.101,627,818
11/1/201628.6628.9727.9628.251,837,846
10/31/201628.7228.9728.6228.721,382,784
10/28/201628.1828.6328.0028.591,401,239
10/27/201628.3528.4127.9328.22790,903
10/26/201628.4928.5728.2528.361,168,949
10/25/201628.3928.7428.3728.711,759,362
10/24/201628.5128.8028.2428.451,721,579
10/21/201628.3228.6127.7128.432,159,613
10/20/201627.6628.4527.5228.382,399,368
10/19/201626.8627.7526.8127.731,257,842
10/18/201627.2327.4426.7726.821,516,357
10/17/201626.6127.2026.5027.141,937,303
10/14/201626.2426.7526.2226.691,400,711
10/13/201626.3026.3425.8026.16985,818
10/12/201625.9226.4925.8626.471,279,322
10/11/201625.8826.0625.7526.001,698,319
10/10/201626.3026.4625.8925.891,156,654
10/7/201625.5826.3525.5326.292,142,817
10/6/201625.0525.6525.0225.561,783,024
10/5/201624.9725.4724.8825.151,839,503
10/4/201624.9225.0124.5424.981,940,930
10/3/201624.4224.7224.2424.661,064,654
9/30/201624.8124.8224.1924.381,561,668
9/29/201624.7424.9524.4924.831,207,490
9/28/201624.8424.8424.2324.78881,769
9/27/201624.5824.7724.2924.72776,614
9/26/201624.6224.7024.4724.59711,365
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center