Home > Quotes > IGT > Historical Prices

Historical Stock Prices

IGT 
$18.24
*  
0.75
  negative  
4.29%
Get IGT Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 17.55 18.31 17.51 18.24 4,529,945
05/16/2013 17.96 17.96 17.44 17.49 3,244,457
05/15/2013 17.99 18.18 17.81 18.02 3,367,845
05/14/2013 18.07 18.14 17.9 17.99 3,882,241
05/13/2013 18.09 18.13 17.72 18.08 3,022,842
05/10/2013 17.62 18.18 17.57 18.14 5,401,663
05/09/2013 17.28 17.78 17.25 17.54 3,563,385
05/08/2013 17.31 17.47 17.2 17.34 1,919,486
05/07/2013 17.4 17.485 17.19 17.37 2,113,224
05/06/2013 17.42 17.46 17.2801 17.35 1,325,390
05/03/2013 17.41 17.58 17.36 17.45 1,956,398
05/02/2013 17.14 17.31 17.1 17.27 2,325,808
05/01/2013 16.88 17.0999 16.71 17.06 4,037,132
04/30/2013 17.04 17.07 16.88 16.95 3,175,195
04/29/2013 17.02 17.05 16.89 16.95 4,858,887
04/26/2013 17.5 17.53 16.46 16.96 7,886,944
04/25/2013 16.9 17.5 16.82 17.3 4,800,027
04/24/2013 16.76 16.92 16.66 16.71 3,525,865
04/23/2013 16.34 16.73 16.31 16.72 4,462,913
04/22/2013 16.05 16.27 15.78 16.23 2,597,391
04/19/2013 15.97 16.195 15.94 16.07 2,929,624
04/18/2013 16.21 16.25 15.86 15.93 3,818,839
04/17/2013 16.33 16.41 16.09 16.21 4,067,091
04/16/2013 16.57 16.72 16.16 16.45 5,216,010
04/15/2013 16.81 16.96 16.43 16.43 3,435,649
04/12/2013 16.83 17.04 16.46 16.94 3,961,579
04/11/2013 16.65 17.04 16.63 16.98 3,016,473
04/10/2013 16.38 16.69 16.3 16.65 2,297,663
04/09/2013 16.23 16.33 16.0204 16.29 2,693,592
04/08/2013 16.06 16.27 15.95 16.22 1,481,498
04/05/2013 15.99 16.11 15.66 16.11 3,081,634
04/04/2013 15.98 16.29 15.86 16.25 2,859,943
04/03/2013 16.45 16.58 15.96 16 4,629,733
04/02/2013 16.53 16.61 16.33 16.47 5,117,496
04/01/2013 16.5 16.6103 16.41 16.45 2,330,081
03/28/2013 16.51 16.63 16.38 16.5 2,784,317
03/27/2013 16.6 16.61 16.425 16.5 2,134,831
03/26/2013 16.74 16.76 16.61 16.72 1,861,867
03/25/2013 16.5 16.7825 16.4401 16.66 3,257,947
03/22/2013 16.83 17 16.58 16.67 3,613,662
03/21/2013 16.94 17.03 16.77 16.78 2,090,222
03/20/2013 17.03 17.19 16.91 16.93 1,899,527
03/19/2013 17.38 17.49 16.82 16.98 2,590,440
03/18/2013 16.76 17.31 16.71 17.26 2,783,498
03/15/2013 17.25 17.34 16.93 17.02 3,893,242
03/14/2013 17.1 17.365 17.07 17.31 3,970,005
03/13/2013 17.08 17.22 17.04 17.09 2,554,471
03/12/2013 17.24 17.38 17.04 17.1 3,403,700
03/11/2013 16.95 17.37 16.93 17.23 3,368,356
03/08/2013 16.99 17.05 16.85 17 2,734,504
03/07/2013 16.82 17 16.67 16.89 2,799,738
03/06/2013 16.88 16.98 16.77 16.84 2,962,576
03/05/2013 16.55 16.94 16.51 16.86 4,197,982
03/04/2013 16.25 16.52 16.12 16.51 3,102,407
03/01/2013 15.83 16.24 15.66 16.24 3,543,008
02/28/2013 16.02 16.105 15.91 15.94 2,439,677
02/27/2013 15.84 16.1 15.75 16.06 2,249,500
02/26/2013 15.74 15.9 15.56 15.89 3,408,137
02/25/2013 16 16.09 15.68 15.68 2,872,178
02/22/2013 15.91 15.995 15.66 15.89 2,899,380
02/21/2013 16.15 16.235 15.76 15.83 5,294,995
02/20/2013 16.54 16.56 16.2 16.21 3,934,145
02/19/2013 16.27 16.61 16.17 16.6 3,727,075
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.