Historical Stock Prices

IGT 
$16.82
*  
0.15
0.88%
Get IGT Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Services
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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 16.85 17.09 16.67 16.82 531,221
09/03/2015 16.96 17.3 16.9 16.97 693,810
09/02/2015 16.54 16.93 16.41 16.93 465,553
09/01/2015 16.6 16.67 16.2 16.44 916,262
08/31/2015 16.98 17.02 16.7703 16.98 542,639
08/28/2015 16.67 17.15 16.67 16.99 335,212
08/27/2015 16.75 16.94 16.46 16.76 1,175,253
08/26/2015 16.42 16.54 16.04 16.5 929,123
08/25/2015 16.84 17.03 16.21 16.22 1,702,084
08/24/2015 15.12 16.68 15.12 16.13 2,552,368
08/21/2015 17.32 17.53 16.83 17.22 1,851,812
08/20/2015 18.39 18.5 17.375 17.46 1,935,726
08/19/2015 18.78 18.93 18.24 18.49 1,623,343
08/18/2015 19.02 19.36 18.9 19.28 1,246,341
08/17/2015 19.5 19.774 19.3 19.45 630,825
08/14/2015 19.66 19.8 19.54 19.58 368,796
08/13/2015 19.72 19.95 19.52 19.71 617,934
08/12/2015 19.37 19.978 18.99 19.72 1,802,001
08/11/2015 19.02 20.03 18.59 19.51 5,356,724
08/10/2015 18.8 19.01 18.63 18.98 1,430,201
08/07/2015 18.73 18.96 18.56 18.75 910,831
08/06/2015 18.88 19.11 18.5 18.7 740,631
08/05/2015 19 19.39 18.76 18.89 2,159,391
08/04/2015 19.44 19.56 18.86 18.87 2,432,303
08/03/2015 19.8 19.87 19.41 19.6 981,315
07/31/2015 19.51 19.83 19.5 19.8 1,268,717
07/30/2015 19.56 19.81 19.17 19.49 1,241,550
07/29/2015 19.64 19.86 19.36 19.49 2,056,415
07/28/2015 18.48 19.53 18.39 19.52 2,313,189
07/27/2015 18.47 18.67 18.28 18.46 868,812
07/24/2015 18.38 18.56 18.2715 18.53 942,462
07/23/2015 18.45 18.48 17.91 18.43 955,456
07/22/2015 18.11 18.47 18.0628 18.45 579,197
07/21/2015 17.92 18.21 17.76 18.21 778,808
07/20/2015 18.01 18.03 17.75 17.95 1,025,710
07/17/2015 17.94 18.13 17.78 17.98 1,486,310
07/16/2015 18.13 18.29 17.75 17.96 841,519
07/15/2015 18.11 18.11 17.705 18.06 964,046
07/14/2015 18.18 18.24 17.95 18.1 770,315
07/13/2015 17.92 18.225 17.88 18.16 743,970
07/10/2015 17.73 17.92 17.38 17.84 823,750
07/09/2015 17.43 17.76 17.42 17.55 894,861
07/08/2015 17.2 17.49 17.07 17.38 651,569
07/07/2015 17.6 17.65 17.12 17.23 1,394,870
07/06/2015 17.26 17.86 16.98 17.55 2,204,960
07/02/2015 17.45 17.52 17 17.36 2,178,202
07/01/2015 18 18.64 17.48 17.48 2,020,593
06/30/2015 18.08 18.13 17.39 17.76 1,963,539
06/29/2015 18.2 18.24 17.67 17.91 1,532,698
06/26/2015 18.78 18.91 18.21 18.28 6,330,071
06/25/2015 18.01 18.69 18.01 18.61 2,662,054
06/24/2015 18.49 18.8 17.935 17.99 1,337,112
06/23/2015 18.19 18.56 18.18 18.43 1,433,964
06/22/2015 18.24 18.52 18.17 18.42 1,557,594
06/19/2015 18.09 18.18 17.84 17.87 846,273
06/18/2015 18.36 18.41 18.04 18.21 876,550
06/17/2015 18.21 18.4 18.01 18.31 541,940
06/16/2015 18.4 18.49 18.08 18.27 1,226,456
06/15/2015 19.02 19.02 18.03 18.49 1,454,210
06/12/2015 18.71 18.78 18.395 18.49 848,084
06/11/2015 18.61 18.905 18.384 18.84 1,173,737
06/10/2015 18.03 18.63 17.87 18.59 1,648,739
06/09/2015 18.05 18.22 17.6 18.06 1,000,591
06/08/2015 18.44 18.48 17.955 18.01 842,246
06/05/2015 17.57 17.94 17.29 17.8 1,138,415
06/04/2015 17.74 17.84 17.55 17.6 715,151
06/03/2015 17.72 18.02 17.59 17.87 698,910
06/02/2015 17.94 18.13 17.66 17.72 825,850
06/01/2015 18.07 18.15 17.81 17.96 916,588
05/29/2015 18.23 18.47 17.89 18.09 1,566,083
05/28/2015 18.32 18.5 18 18.38 1,062,076
05/27/2015 18.01 18.55 17.89 18.38 805,095
05/26/2015 17.69 18.4001 17.29 18.04 846,642
05/22/2015 18.02 18.23 17.95 18.08 343,238
05/21/2015 18.16 18.59 17.95 18.17 899,520
05/20/2015 18.43 18.43 18.04 18.12 672,525
05/19/2015 18.15 18.41 17.83 18.39 1,841,943
05/18/2015 18.27 18.27 17.86 18.14 2,239,287
05/15/2015 18.46 18.89 18.29 18.38 1,666,358
05/14/2015 19.39 19.57 18.12 18.28 2,898,655
05/13/2015 19.93 19.99 19.14 19.35 3,191,780
05/12/2015 20.6 20.72 20.39 20.54 1,199,061
05/11/2015 20.57 20.88 20.28 20.72 1,147,352
05/08/2015 21.15 21.16 20.39 20.72 1,562,804
05/07/2015 20.9 21.2299 20.89 21.19 1,270,290
05/06/2015 21.13 21.17 20.68 20.93 1,368,864
05/05/2015 21.06 21.23 20.56 21.05 1,583,741
05/04/2015 20.76 21.15 20.51 21.1 1,470,238
05/01/2015 20.28 20.7785 20.11 20.75 1,205,318
04/30/2015 20.37 20.44 20.23 20.36 2,384,858
04/29/2015 19.98 20.36 19.95 20.36 2,757,034
04/28/2015 19.9 20.2 19.89 20.19 3,496,542
04/27/2015 20.21 20.21 19.92 20.03 1,613,987
04/24/2015 20 20.25 19.78 20.21 1,789,825
04/23/2015 19.88 20.06 19.56 20 1,415,579
04/22/2015 19.87 19.93 19.495 19.88 1,892,439
04/21/2015 19.67 19.92 19.33 19.9 1,380,485
04/20/2015 19.59 19.77 19.34 19.7 2,165,937
04/17/2015 18.96 19.7 18.15 19.57 4,687,070
04/16/2015 20.24 20.28 18.73 19.18 7,020,549
04/15/2015 20.55 20.55 20.1 20.32 4,093,539
04/14/2015 20.34 20.625 19.96 20.55 6,385,212
04/13/2015 20.25 20.71 20.17 20.4 4,402,590
04/10/2015 20.5 20.945 20.25 20.25 6,068,417
04/09/2015 19.94 20.5 19.555 20.48 4,995,093
04/08/2015 20.18 20.24 19.49 19.89 5,695,995
04/07/2015 18.95 20.33 18.87 20.08 7,260,531
*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?