Historical Stock Prices

IGT 
$17.19
*  
0.05
0.29%
Get IGT Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 17.15 17.25 17.12 17.19 1,212,669
11/25/2014 17.16 17.2 17.1 17.14 1,498,315
11/24/2014 17.1 17.1975 17.06 17.19 1,533,041
11/21/2014 17.25 17.25 17.02 17.11 2,291,873
11/20/2014 16.97 17.2 16.97 17.16 2,713,256
11/19/2014 16.98 17.09 16.88 17.09 1,575,375
11/18/2014 17.04 17.09 16.98 17.02 2,029,145
11/17/2014 16.92 17.07 16.92 17.03 1,859,506
11/14/2014 16.8 16.99 16.78 16.97 1,817,028
11/13/2014 16.88 16.93 16.79 16.79 1,840,475
11/12/2014 16.77 16.95 16.77 16.88 2,594,277
11/11/2014 16.5 16.85 16.49 16.82 3,654,675
11/10/2014 16.35 16.59 16.335 16.55 2,036,322
11/07/2014 16.45 16.59 16.29 16.37 2,381,870
11/06/2014 16.29 16.55 16.29 16.47 2,875,910
11/05/2014 16.2 16.35 16.2 16.31 1,842,838
11/04/2014 16.29 16.405 16.15 16.16 1,448,117
11/03/2014 16.4 16.49 16.25 16.37 1,846,500
10/31/2014 16.28 16.45 16.23 16.39 2,339,898
10/30/2014 16.2 16.27 16.08 16.19 1,891,855
10/29/2014 16.29 16.43 16.21 16.29 1,419,402
10/28/2014 16.21 16.32 16.17 16.29 1,177,683
10/27/2014 16.27 16.29 16.15 16.22 1,658,953
10/24/2014 16.31 16.33 16.12 16.33 1,911,258
10/23/2014 16.26 16.44 16.21 16.3 1,603,948
10/22/2014 16.44 16.56 16.07 16.13 2,344,906
10/21/2014 16.28 16.43 16.205 16.4 2,259,974
10/20/2014 16.04 16.25 16.04 16.13 1,650,887
10/17/2014 16.23 16.305 16 16 2,257,629
10/16/2014 16.19 16.29 15.93 16.13 5,981,774
10/15/2014 16.61 16.6299 15.94 16.48 4,400,412
10/14/2014 16.63 16.86 16.63 16.74 2,559,384
10/13/2014 16.59 16.73 16.5 16.62 2,480,455
10/10/2014 16.87 16.8799 16.635 16.64 2,761,115
10/09/2014 17 17.07 16.82 16.83 2,634,364
10/08/2014 16.93 17.08 16.9 17.07 2,752,696
10/07/2014 16.97 17.095 16.91 16.91 1,953,268
10/06/2014 17.1 17.14 17 17 1,776,483
10/03/2014 16.95 17.15 16.9 17.05 3,991,679
10/02/2014 16.83 16.97 16.8 16.94 2,958,021
10/01/2014 16.84 16.91 16.79 16.83 6,261,468
09/30/2014 16.96 16.97 16.84 16.87 2,915,472
09/29/2014 16.84 16.96 16.81 16.96 1,418,864
09/26/2014 16.85 16.96 16.84 16.94 2,213,157
09/25/2014 16.92 16.95 16.8 16.84 2,074,640
09/24/2014 16.9 17.03 16.89 16.91 5,095,710
09/23/2014 16.75 16.87 16.7 16.79 2,984,414
09/22/2014 16.85 16.89 16.68 16.79 3,889,558
09/19/2014 16.93 16.98 16.76 16.88 3,141,577
09/18/2014 16.88 17.05 16.84 16.89 1,584,253
09/17/2014 16.91 16.96 16.85 16.87 3,424,641
09/16/2014 16.91 16.98 16.87 16.94 3,911,217
09/15/2014 16.87 17 16.86 16.97 2,002,067
09/12/2014 16.94 16.97 16.85 16.89 1,413,692
09/11/2014 16.77 17.04 16.77 16.92 1,857,792
09/10/2014 16.79 16.88 16.7 16.84 1,743,930
09/09/2014 16.67 16.9 16.65 16.81 3,631,040
09/08/2014 16.6 16.71 16.57 16.67 3,836,324
09/05/2014 16.6 16.79 16.55 16.62 4,664,263
09/04/2014 16.76 16.87 16.27 16.27 12,482,160
09/03/2014 16.83 16.92 16.76 16.76 4,626,264
09/02/2014 16.84 16.91 16.75 16.83 2,901,215
08/29/2014 16.71 16.93 16.65 16.86 2,145,820
08/28/2014 16.74 16.75 16.68 16.7 1,788,538
08/27/2014 16.82 16.84 16.75 16.75 1,792,226
08/26/2014 16.73 16.97 16.7 16.83 2,371,177
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?