Historical Stock Prices

IGT 
$17.86
*  
0.01
0.06%
Get IGT Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 06-DEC-2014 TO 06-MAR-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.
03/06/2015 17.87 17.93 17.795 17.86 4,077,835
03/05/2015 17.93 17.9347 17.85 17.87 1,388,940
03/04/2015 17.91 17.98 17.855 17.96 2,796,241
03/03/2015 17.92 18 17.905 17.99 4,410,048
03/02/2015 17.92 17.98 17.87 17.92 3,518,693
02/27/2015 17.62 17.95 17.62 17.84 4,644,991
02/26/2015 17.52 17.62 17.52 17.62 2,170,749
02/25/2015 17.53 17.6 17.51 17.53 2,388,989
02/24/2015 17.53 17.6 17.49 17.56 1,075,227
02/23/2015 17.49 17.59 17.465 17.55 1,410,743
02/20/2015 17.48 17.54 17.45 17.54 1,279,757
02/19/2015 17.38 17.5 17.36 17.48 1,320,954
02/18/2015 17.31 17.45 17.27 17.39 1,223,747
02/17/2015 17.21 17.42 17.21 17.36 2,128,391
02/13/2015 17.25 17.34 17.19 17.2 3,129,338
02/12/2015 17.16 17.27 17.14 17.24 4,719,942
02/11/2015 17.12 17.17 17.09 17.15 2,220,270
02/10/2015 17.15 17.1952 17.13 17.13 1,275,487
02/09/2015 17.1 17.16 17.02 17.07 1,092,010
02/06/2015 17.07 17.2 17.06 17.16 5,544,024
02/05/2015 17.08 17.11 17.05 17.06 1,646,031
02/04/2015 17.04 17.14 17 17 2,017,708
02/03/2015 17.04 17.145 17.02 17.09 1,905,639
02/02/2015 16.94 17.04 16.85 17.02 2,039,179
01/30/2015 16.93 17 16.91 16.92 2,727,338
01/29/2015 16.92 16.96 16.92 16.93 2,087,018
01/28/2015 16.9 16.96 16.85 16.92 3,081,999
01/27/2015 17 17.06 17 17.01 1,105,215
01/26/2015 16.96 17.07 16.945 17.06 2,003,007
01/23/2015 17 17.04 16.95 16.96 1,844,365
01/22/2015 17.09 17.1 16.97 17.02 1,887,326
01/21/2015 16.92 17.085 16.91 17.04 1,504,777
01/20/2015 16.95 17 16.87 16.91 1,636,317
01/16/2015 17 17.03 16.94 16.97 1,546,430
01/15/2015 17.07 17.0951 16.96 17.02 1,063,571
01/14/2015 16.91 17.105 16.88 17.06 1,548,108
01/13/2015 16.99 17.15 16.92 16.97 1,772,916
01/12/2015 16.95 16.98 16.92 16.96 1,088,077
01/09/2015 17.05 17.05 16.92 16.94 1,416,277
01/08/2015 17.19 17.21 17 17.02 1,453,707
01/07/2015 17.09 17.195 17.02 17.18 757,287
01/06/2015 17.18 17.18 16.96 17 2,195,134
01/05/2015 17.15 17.23 17.02 17.16 1,995,079
01/02/2015 17.28 17.29 17.14 17.29 1,770,739
12/31/2014 17.25 17.28 17.22 17.25 805,465
12/30/2014 17.25 17.29 17.18 17.27 606,124
12/29/2014 17.11 17.3 17.11 17.27 1,271,213
12/26/2014 17.15 17.18 17.1 17.12 372,102
12/24/2014 17.14 17.19 17.07 17.09 610,850
12/23/2014 17.15 17.15 17.05 17.14 1,207,789
12/22/2014 16.98 17.1 16.98 17.09 929,994
12/19/2014 16.99 17.1 16.95 16.99 3,267,817
12/18/2014 17 17.08 16.88 17.05 2,679,072
12/17/2014 16.83 17.02 16.71 16.93 1,911,050
12/16/2014 16.9 16.97 16.5 16.86 2,031,941
12/15/2014 16.94 17.03 16.86 16.86 1,606,774
12/12/2014 16.92 17.12 16.87 16.87 2,655,146
12/11/2014 16.96 17.09 16.95 17.07 1,767,031
12/10/2014 17.07 17.135 16.98 16.99 2,640,522
12/09/2014 17.15 17.18 17.04 17.1 1,609,372
12/08/2014 17.19 17.255 17.12 17.23 2,316,865
*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?