International Game Technology Historical Stock Prices

IGT 
$17.48
*  
0.28
1.58%
Get IGT Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IGT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.03  18.64  17.48  17.48 2,019,371
07/01/2015 18 18.64 17.48 17.48 2,020,593
06/30/2015 18.08 18.13 17.39 17.76 1,963,539
06/29/2015 18.2 18.24 17.67 17.91 1,532,698
06/26/2015 18.78 18.91 18.21 18.28 6,330,071
06/25/2015 18.01 18.69 18.01 18.61 2,662,054
06/24/2015 18.49 18.8 17.935 17.99 1,337,112
06/23/2015 18.19 18.56 18.18 18.43 1,433,964
06/22/2015 18.24 18.52 18.17 18.42 1,557,594
06/19/2015 18.09 18.18 17.84 17.87 846,273
06/18/2015 18.36 18.41 18.04 18.21 876,550
06/17/2015 18.21 18.4 18.01 18.31 541,940
06/16/2015 18.4 18.49 18.08 18.27 1,226,456
06/15/2015 19.02 19.02 18.03 18.49 1,454,210
06/12/2015 18.71 18.78 18.395 18.49 848,084
06/11/2015 18.61 18.905 18.384 18.84 1,173,737
06/10/2015 18.03 18.63 17.87 18.59 1,648,739
06/09/2015 18.05 18.22 17.6 18.06 1,000,591
06/08/2015 18.44 18.48 17.955 18.01 842,246
06/05/2015 17.57 17.94 17.29 17.8 1,138,415
06/04/2015 17.74 17.84 17.55 17.6 715,151
06/03/2015 17.72 18.02 17.59 17.87 698,910
06/02/2015 17.94 18.13 17.66 17.72 825,850
06/01/2015 18.07 18.15 17.81 17.96 916,588
05/29/2015 18.23 18.47 17.89 18.09 1,566,083
05/28/2015 18.32 18.5 18 18.38 1,062,076
05/27/2015 18.01 18.55 17.89 18.38 805,095
05/26/2015 17.69 18.4001 17.29 18.04 846,642
05/22/2015 18.02 18.23 17.95 18.08 343,238
05/21/2015 18.16 18.59 17.95 18.17 899,520
05/20/2015 18.43 18.43 18.04 18.12 672,525
05/19/2015 18.15 18.41 17.83 18.39 1,841,943
05/18/2015 18.27 18.27 17.86 18.14 2,239,287
05/15/2015 18.46 18.89 18.29 18.38 1,666,358
05/14/2015 19.39 19.57 18.12 18.28 2,898,655
05/13/2015 19.93 19.99 19.14 19.35 3,191,780
05/12/2015 20.6 20.72 20.39 20.54 1,199,061
05/11/2015 20.57 20.88 20.28 20.72 1,147,352
05/08/2015 21.15 21.16 20.39 20.72 1,562,804
05/07/2015 20.9 21.2299 20.89 21.19 1,270,290
05/06/2015 21.13 21.17 20.68 20.93 1,368,864
05/05/2015 21.06 21.23 20.56 21.05 1,583,741
05/04/2015 20.76 21.15 20.51 21.1 1,470,238
05/01/2015 20.28 20.7785 20.11 20.75 1,205,318
04/30/2015 20.37 20.44 20.23 20.36 2,384,858
04/29/2015 19.98 20.36 19.95 20.36 2,757,034
04/28/2015 19.9 20.2 19.89 20.19 3,496,542
04/27/2015 20.21 20.21 19.92 20.03 1,613,987
04/24/2015 20 20.25 19.78 20.21 1,789,825
04/23/2015 19.88 20.06 19.56 20 1,415,579
04/22/2015 19.87 19.93 19.495 19.88 1,892,439
04/21/2015 19.67 19.92 19.33 19.9 1,380,485
04/20/2015 19.59 19.77 19.34 19.7 2,165,937
04/17/2015 18.96 19.7 18.15 19.57 4,687,070
04/16/2015 20.24 20.28 18.73 19.18 7,020,549
04/15/2015 20.55 20.55 20.1 20.32 4,093,539
04/14/2015 20.34 20.625 19.96 20.55 6,385,212
04/13/2015 20.25 20.71 20.17 20.4 4,402,590
04/10/2015 20.5 20.945 20.25 20.25 6,068,417
04/09/2015 19.94 20.5 19.555 20.48 4,995,093
04/08/2015 20.18 20.24 19.49 19.89 5,695,995
04/07/2015 18.95 20.33 18.87 20.08 7,260,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?