International Game Technology Ordinary Shares Historical Stock Prices

IGT 
$18.23
*  
0.02
0.11%
Get IGT Alerts
*Delayed - data as of Jun. 28, 2016 11:12 ET  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IGT Real Time
 
 
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 27-MAR-2016 TO 27-JUN-2016

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.
11:12 18.36 18.57 18.22 18.23 145,191
06/27/2016 18.59 18.59 18.13 18.25 898,481
06/24/2016 18.66 19.29 18.46 18.89 3,984,540
06/23/2016 19.66 19.83 19.36 19.48 574,860
06/22/2016 19.74 19.74 19.32 19.39 1,246,091
06/21/2016 19.22 19.7 19.2 19.64 975,813
06/20/2016 19.27 19.44 19.095 19.14 619,697
06/17/2016 18.67 19.13 18.67 18.99 917,736
06/16/2016 18.87 18.91 18.61 18.74 613,286
06/15/2016 18.71 19.12 18.66 19.03 719,640
06/14/2016 18.98 18.98 18.3 18.74 865,273
06/13/2016 19.2 19.2 18.64 18.99 895,142
06/10/2016 19.17 19.39 19.03 19.23 877,168
06/09/2016 19.5 19.55 19.13 19.44 765,250
06/08/2016 19.71 19.91 19.45 19.5 1,483,303
06/07/2016 19.2 19.71 19.1011 19.58 1,535,013
06/06/2016 19.2 19.425 19.02 19.34 949,126
06/03/2016 19.01 19.32 18.852 19.25 588,451
06/02/2016 19.03 19.24 18.89 19.06 761,878
06/01/2016 18.81 19.18 18.7 19.06 1,539,491
05/31/2016 18.82 18.995 18.64 18.96 2,546,072
05/27/2016 18.51 18.69 18.33 18.52 1,119,633
05/26/2016 17.84 18.5 17.63 18.46 1,073,917
05/25/2016 17.35 17.83 17.35 17.79 553,669
05/24/2016 17.18 17.34 17.015 17.31 702,449
05/23/2016 17.07 17.17 16.87 17.1 292,398
05/20/2016 17.24 17.45 17.01 17.06 459,691
05/19/2016 17.12 17.295 16.65 17.17 647,645
05/18/2016 17.07 17.59 16.97 17.25 363,271
05/17/2016 17 17.47 16.9 17.1 453,640
05/16/2016 16.93 17.22 16.85 17.03 324,796
05/13/2016 16.92 17.13 16.87 16.93 167,512
05/12/2016 17.06 17.11 16.855 17 243,961
05/11/2016 17.42 17.42 16.95 17.01 351,816
05/10/2016 17.18 17.46 17.08 17.39 275,981
05/09/2016 17.37 17.51 16.94 17.17 458,605
05/06/2016 17.24 17.54 17.22 17.42 509,906
05/05/2016 17.59 17.732 17.26 17.38 618,251
05/04/2016 17.18 17.7 17.14 17.57 671,857
05/03/2016 17.37 17.46 17.04 17.25 659,961
05/02/2016 17.44 17.64 17.31 17.47 461,765
04/29/2016 17.47 17.64 17.33 17.34 975,430
04/28/2016 17.75 18.02 17.48 17.54 394,779
04/27/2016 18.02 18.18 17.8 17.91 604,273
04/26/2016 18.04 18.2 17.88 18.15 390,017
04/25/2016 17.97 18.21 17.87 18.12 517,241
04/22/2016 17.8 18.04 17.73 17.94 642,831
04/21/2016 17.82 17.94 17.61 17.84 608,724
04/20/2016 17.94 18.09 17.85 17.94 460,789
04/19/2016 17.7 18.06 17.38 17.96 1,335,255
04/18/2016 17.82 17.82 17.5 17.62 595,090
04/15/2016 17.9 18.175 17.8 17.87 425,769
04/14/2016 18.26 18.3 17.87 17.89 426,912
04/13/2016 17.84 18.3 17.76 18.28 714,555
04/12/2016 17.54 17.92 17.41 17.79 475,622
04/11/2016 17.81 17.93 17.44 17.47 657,355
04/08/2016 17.57 17.97 17.55 17.69 697,811
04/07/2016 17.66 17.72 17.11 17.49 869,447
04/06/2016 17.65 17.85 17.39 17.67 542,969
04/05/2016 17.83 17.86 17.4164 17.65 724,230
04/04/2016 18.43 18.435 17.74 17.87 1,071,917
04/01/2016 18.04 18.64 17.92 18.49 760,278
03/31/2016 17.8 18.37 17.8 18.25 725,132
03/30/2016 17.84 18 17.33 17.9 891,828
03/29/2016 17.74 17.8 16.98 17.64 772,317
03/28/2016 17.84 18 17.72 17.94 648,246
*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?