International Game Technology Historical Stock Prices

IGT 
$15.26
*  
0.16
1.04%
Get IGT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    IGT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.54  15.55  15.13  15.26 3,410,117
07/10/2014 15.66 15.82 15.27 15.42 7,479,411
07/09/2014 15.25 15.43 15.02 15.11 4,121,379
07/08/2014 15.51 15.6 15.065 15.2 11,245,360
07/07/2014 16.09 16.11 15.53 15.56 4,798,773
07/03/2014 16.09 16.2 15.96 16.2 2,493,663
07/02/2014 15.97 16.11 15.86 15.87 3,413,332
07/01/2014 16.04 16.1701 15.92 15.97 4,501,442
06/30/2014 16.09 16.09 15.86 15.91 3,535,583
06/27/2014 15.83 16.18 15.83 16.13 7,482,020
06/26/2014 15.86 15.97 15.745 15.89 5,006,555
06/25/2014 15.82 15.98 15.75 15.79 4,907,590
06/24/2014 16.15 16.375 15.805 15.84 6,960,637
06/23/2014 16.01 16.29 15.95 16.11 6,297,426
06/20/2014 16.1 16.15 15.905 16.01 38,547,060
06/19/2014 15.94 16.17 15.77 16.05 8,709,631
06/18/2014 15.8 16.01 15.65 15.85 7,693,363
06/17/2014 15.67 15.9347 15.6 15.88 6,333,703
06/16/2014 15.89 16.04 15.44 15.64 10,161,420
06/13/2014 14.32 16.21 14.2405 15.86 27,695,180
06/12/2014 14.36 14.43 14.17 14.35 6,704,850
06/11/2014 14.39 14.52 14.2 14.39 6,930,611
06/10/2014 14.35 14.63 14.14 14.4 17,641,020
06/09/2014 12.52 14.85 12.36 14.31 20,707,280
06/06/2014 12.59 12.71 12.47 12.51 3,136,693
06/05/2014 12.49 12.66 12.31 12.53 3,041,699
06/04/2014 12.42 12.55 12.41 12.46 2,214,720
06/03/2014 12.37 12.47 12.22 12.46 4,819,598
06/02/2014 12.56 12.65 12.43 12.46 3,719,782
05/30/2014 12.51 12.65 12.42 12.55 13,462,610
05/29/2014 12.62 12.62 12.43 12.58 3,082,818
05/28/2014 12.57 12.72 12.44 12.6 3,339,564
05/27/2014 12.71 12.71 12.52 12.56 3,038,169
05/23/2014 12.48 12.69 12.45 12.66 3,197,588
05/22/2014 12.45 12.51 12.36 12.44 2,745,662
05/21/2014 12.36 12.52 12.235 12.45 3,816,467
05/20/2014 12.53 12.59 12.15 12.28 4,516,581
05/19/2014 12.38 12.63 12.37 12.56 2,384,475
05/16/2014 12.32 12.41 12.17 12.41 2,970,468
05/15/2014 12.45 12.51 12.14 12.36 3,753,308
05/14/2014 12.72 12.72 12.45 12.48 2,495,797
05/13/2014 12.57 12.76 12.505 12.73 3,385,860
05/12/2014 12.34 12.65 12.31 12.58 3,284,562
05/09/2014 12.4 12.42 12.18 12.22 4,821,080
05/08/2014 12.51 12.88 12.38 12.4 5,746,709
05/07/2014 12.73 12.74 12.485 12.58 4,029,310
05/06/2014 12.55 12.67 12.49 12.55 3,984,464
05/05/2014 12.63 12.63 12.43 12.56 4,840,799
05/02/2014 12.7 12.83 12.6 12.7 4,180,445
05/01/2014 12.53 12.73 12.51 12.66 9,276,040
04/30/2014 12.26 12.56 12.2 12.55 8,830,082
04/29/2014 12.4 12.52 12.23 12.25 6,217,484
04/28/2014 12.5 12.53 12.16 12.33 5,802,567
04/25/2014 12.59 12.64 12.355 12.46 4,609,889
04/24/2014 12.66 12.8 12.41 12.63 8,442,154
04/23/2014 13.8 13.93 12.57 12.62 18,046,350
04/22/2014 13.98 14.23 13.97 14.07 5,542,434
04/21/2014 13.9 14.04 13.75 14 2,776,886
04/17/2014 13.94 14.03 13.8 13.89 2,153,871
04/16/2014 13.94 14.06 13.84 13.96 3,225,517
04/15/2014 13.68 13.895 13.48 13.84 4,059,989
04/14/2014 13.68 13.9273 13.585 13.68 3,072,838
04/11/2014 13.67 13.835 13.52 13.58 3,111,775
04/10/2014 13.8 14.06 13.71 13.75 4,086,869
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?