International Game Technology Historical Stock Prices

IGT 
$12.67
*  
1.40
 negative 
9.95%
Get IGT Alerts
*Delayed - data as of Apr. 23, 2014 15:47 ET 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:47  13.79  13.93  12.57  12.67 16,191,708
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
04/09/2014 13.57 13.9 13.53 13.85 4,740,840
04/08/2014 13.5 13.55 13.36 13.47 5,018,288
04/07/2014 13.63 13.68 13.33 13.45 4,332,116
04/04/2014 13.95 13.97 13.55 13.66 4,892,599
04/03/2014 13.92 13.96 13.78 13.84 3,436,963
04/02/2014 14.1 14.135 13.84 13.89 5,568,253
04/01/2014 14.11 14.276 14.03 14.06 2,588,221
03/31/2014 13.76 14.06 13.76 14.06 6,587,686
03/28/2014 13.64 13.83 13.6 13.72 6,002,287
03/27/2014 13.56 13.63 13.31 13.57 8,152,203
03/26/2014 13.6 14.33 13.39 13.62 20,249,770
03/25/2014 14.88 14.91 14.68 14.85 3,402,391
03/24/2014 14.95 15.03 14.72 14.8 4,109,290
03/21/2014 14.94 15.03 14.785 14.9 4,085,878
03/20/2014 14.94 15.01 14.705 14.81 4,508,846
03/19/2014 15.25 15.3299 15.02 15.14 4,107,015
03/18/2014 15.07 15.35 15.015 15.24 2,397,213
03/17/2014 15.04 15.21 15.015 15.07 2,295,570
03/14/2014 15 15.305 14.94 14.97 5,348,328
03/13/2014 15.53 15.59 15.025 15.19 5,647,348
03/12/2014 15.41 15.68 15.37 15.47 3,574,607
03/11/2014 15.77 15.85 15.48 15.5 2,294,772
03/10/2014 15.7 15.75 15.5 15.64 3,302,830
03/07/2014 15.93 15.9601 15.68 15.72 4,392,712
03/06/2014 15.22 15.89 15.21 15.85 7,527,555
03/05/2014 15.07 15.49 15.01 15.19 6,378,007
03/04/2014 14.93 15.135 14.835 15.02 4,327,492
03/03/2014 14.94 15.06 14.675 14.71 3,042,518
02/28/2014 15.08 15.2 14.92 15.09 3,534,292
02/27/2014 14.84 15.06 14.83 15.06 3,596,510
02/26/2014 14.76 14.93 14.67 14.83 6,098,488
02/25/2014 14.83 14.96 14.71 14.75 3,352,641
02/24/2014 14.66 15.06 14.46 14.9 6,152,497
02/21/2014 14.74 14.8 14.56 14.7 3,494,693
02/20/2014 14.56 14.79 14.52 14.73 3,597,961
02/19/2014 14.56 14.59 14.37 14.53 5,331,493
02/18/2014 14.98 15 14.55 14.63 5,977,072
02/14/2014 14.8 15.09 14.69 14.97 4,859,110
02/13/2014 14.48 14.84 14.37 14.81 4,543,284
02/12/2014 14.42 14.62 14.37 14.51 4,692,268
02/11/2014 14.54 14.58 14.35 14.37 5,645,164
02/10/2014 14.7 14.73 14.45 14.49 7,280,998
02/07/2014 14.62 14.76 14.51 14.74 4,014,385
02/06/2014 14.35 14.66 14.35 14.56 4,899,477
02/05/2014 14.11 14.53 14.02 14.32 6,133,603
02/04/2014 14.14 14.335 13.91 14.27 6,559,559
02/03/2014 14.44 14.44 14.04 14.12 7,907,122
01/31/2014 14.46 14.56 14.35 14.43 5,275,536
01/30/2014 14.78 14.88 14.58 14.6 3,618,097
01/29/2014 14.59 14.82 14.54 14.61 5,846,137
01/28/2014 14.76 15.09 14.7 14.81 6,656,195
01/27/2014 15.04 15.08 14.42 14.7 9,490,446
01/24/2014 15.93 16.2 15.005 15.04 25,707,190
01/23/2014 17.9 18.01 17.615 17.65 6,968,682
01/22/2014 18.19 18.26 17.86 18.1 6,668,280
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 your brokers before you trade


Want to trade FX?