Home > Quotes > IGT > Historical Prices

International Game Technology Historical Stock Prices

IGT 
$18.16
*  
0.38
  negative  
2.05%
Get IGT Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.52  18.62  18.12  18.16 5,012,093
05/22/2013 18.47 18.62 18.12 18.16 5,011,249
05/21/2013 18.41 18.64 18.41 18.54 2,673,042
05/20/2013 18.24 18.49 18.05 18.44 3,783,556
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
02/15/2013 16.47 16.47 16.25 16.27 3,215,057
02/14/2013 16.35 16.5 16.195 16.48 3,314,986
02/13/2013 16.51 16.62 16.38 16.42 3,653,870
02/12/2013 16.63 16.77 16.46 16.46 4,768,707
02/11/2013 16.76 16.82 16.4801 16.59 3,690,150
02/08/2013 16.46 16.83 16.45 16.79 8,251,615
02/07/2013 16.15 16.37 15.95 16.27 6,848,041
02/06/2013 15.48 15.95 15.47 15.94 4,618,866
02/05/2013 15.32 15.65 15.25 15.64 2,995,165
02/04/2013 15.45 15.54 15.14 15.24 3,062,538
02/01/2013 15.43 15.58 15.34 15.55 4,240,705
01/31/2013 15.68 16.04 15.1 15.37 7,773,767
01/30/2013 15 15.13 14.925 15.03 3,302,183
01/29/2013 15.2 15.26 14.945 14.99 3,934,422
01/28/2013 15.15 15.28 15.06 15.27 2,922,026
01/25/2013 15.19 15.24 15.01 15.12 3,154,913
01/24/2013 14.86 15.16 14.75 15.16 3,991,445
01/23/2013 15.54 15.85 14.765 14.86 10,533,470
01/22/2013 15.09 15.43 15.01 15.22 6,910,980
01/18/2013 15.14 15.16 14.8 15.01 2,802,116
01/17/2013 15.01 15.2 14.97 15.19 2,491,338
01/16/2013 15.09 15.11 14.8 14.99 1,768,235
01/15/2013 14.82 15.24 14.75 15.17 6,080,138
01/14/2013 15 15.18 14.83 14.89 3,684,081
01/11/2013 14.99 15.01 14.7799 14.98 1,887,175
01/10/2013 14.85 15 14.72 14.97 3,209,538
01/09/2013 14.86 14.94 14.69 14.74 1,654,323
01/08/2013 14.67 14.97 14.67 14.79 2,948,178
01/07/2013 14.88 14.97 14.65 14.68 2,044,351
01/04/2013 14.71 14.96 14.68 14.93 3,483,337
01/03/2013 14.59 14.9 14.54 14.7 2,563,155
01/02/2013 14.48 14.6 14.28 14.6 4,494,394
12/31/2012 13.59 14.2 13.5801 14.17 3,117,441
12/28/2012 13.67 13.78 13.61 13.65 2,363,985
12/27/2012 13.78 13.81 13.58 13.73 2,791,770
12/26/2012 13.99 14.08 13.72 13.75 2,199,108
12/24/2012 14.13 14.17 13.92 13.96 1,075,713
12/21/2012 14.12 14.305 14.08 14.17 3,046,394
12/20/2012 14.21 14.27 14.08 14.25 2,381,992
12/19/2012 14.59 14.6 14.2 14.24 4,328,404
12/18/2012 14.37 14.58 14.36 14.58 3,064,710
12/17/2012 14.45 14.52 14.21 14.36 4,217,182
12/14/2012 14.46 14.652 14.4 14.43 3,464,595
12/13/2012 14.4 14.64 14.33 14.52 4,000,028
12/12/2012 14.39 14.57 14.3 14.45 4,933,612
12/11/2012 14.46 14.5 14.29 14.36 2,435,409
12/10/2012 14.39 14.51 14.31 14.37 2,910,642
12/07/2012 14.48 14.59 14.34 14.4 2,634,701
12/06/2012 14.54 14.66 14.33 14.45 4,748,953
12/05/2012 14.32 14.7 14.26 14.68 5,699,201
12/04/2012 14.36 14.64 14.08 14.28 7,589,647
12/03/2012 14.11 14.5 14 14.32 8,385,448
11/30/2012 13.94 14.16 13.67 13.87 6,975,891
11/29/2012 13.81 14.01 13.74 13.94 4,695,860
11/28/2012 13.31 13.75 13.27 13.74 4,739,040
11/27/2012 13.1 13.54 13.1 13.36 7,262,215
11/26/2012 13.09 13.29 12.9 12.98 3,198,941
11/23/2012 13.31 13.33 13.13 13.13 1,246,599
11/21/2012 13.26 13.31 13.15 13.19 2,449,946
11/20/2012 12.95 13.28 12.89 13.27 5,110,133
11/19/2012 12.87 13.01 12.63 13.01 5,392,649
11/16/2012 12.55 12.98 12.37 12.73 7,219,524
11/15/2012 12.57 12.75 12.41 12.57 4,339,019
11/14/2012 13.01 13.08 12.535 12.6 5,097,454
11/13/2012 13.03 13.25 12.96 12.99 4,162,951
11/12/2012 13.51 13.55 13.08 13.18 4,693,687
11/09/2012 13.48 13.85 13.21 13.5 13,488,790
11/08/2012 12.83 13.04 12.56 12.83 8,766,676
11/07/2012 12.86 13.03 12.7 12.89 4,074,199
11/06/2012 13.03 13.11 12.87 12.99 3,972,092
11/05/2012 12.99 13.1 12.835 12.99 2,049,531
11/02/2012 13.43 13.43 12.93 12.93 4,389,144
11/01/2012 12.81 13.33 12.81 13.32 4,312,130
10/31/2012 12.69 12.91 12.67 12.84 2,928,389
10/26/2012 12.79 13.08 12.65 12.67 3,975,509
10/25/2012 12.77 12.85 12.65 12.79 1,953,853
10/24/2012 12.73 12.905 12.64 12.64 3,112,110
10/23/2012 12.7 12.82 12.6 12.68 4,130,827
10/22/2012 12.94 13.12 12.86 12.87 4,820,017
10/19/2012 13.42 13.42 12.925 13 4,707,345
10/18/2012 13.43 13.525 13.27 13.47 1,753,603
10/17/2012 13.3 13.555 13.19 13.44 1,940,205
10/16/2012 13 13.33 12.96 13.33 3,219,411
10/15/2012 12.76 12.99 12.63 12.91 3,726,423
10/12/2012 12.89 13.02 12.74 12.76 2,178,611
10/11/2012 12.8 12.95 12.74 12.88 2,642,462
10/10/2012 12.75 12.81 12.69 12.72 3,463,664
10/09/2012 13.03 13.2002 12.75 12.8 5,745,498
10/08/2012 12.87 13.13 12.86 12.92 3,345,126
10/05/2012 13.32 13.3394 12.87 12.91 4,717,631
10/04/2012 13.12 13.265 12.99 13.19 3,789,983
10/03/2012 13.38 13.47 13.05 13.09 5,301,224
10/02/2012 13.08 13.4 13.05 13.22 3,691,453
10/01/2012 13.13 13.21 12.96 13.05 2,547,791
09/28/2012 13 13.15 12.96 13.09 3,068,090
09/27/2012 12.93 13.11 12.8 13.1 2,251,428
09/26/2012 12.74 13 12.7 12.85 2,218,757
09/25/2012 12.84 13.13 12.75 12.76 3,292,372
09/24/2012 12.71 12.88 12.62 12.77 2,076,696
09/21/2012 12.66 12.92 12.61 12.82 5,611,390
09/20/2012 13.01 13.04 12.47 12.6 6,014,420
09/19/2012 12.82 13.23 12.82 13.07 3,175,758
09/18/2012 13 13.14 12.77 12.86 4,677,666
09/17/2012 13.23 13.39 13.045 13.08 3,915,775
09/14/2012 12.94 13.28 12.94 13.22 5,968,877
09/13/2012 12.8 13.06 12.61 12.91 5,907,894
09/12/2012 12.78 12.92 12.61 12.76 2,415,637
09/11/2012 12.36 12.74 12.35 12.72 4,474,113
09/10/2012 12.55 12.57 12.29 12.37 3,310,916
09/07/2012 12.57 12.73 12.49 12.51 2,648,587
09/06/2012 12.17 12.54 12.17 12.52 2,917,911
09/05/2012 12.13 12.22 12.01 12.09 2,982,722
09/04/2012 12.3 12.45 12.05 12.12 4,206,413
08/31/2012 12.34 12.44 12.16 12.29 3,306,889
08/30/2012 12.17 12.27 12.08 12.22 3,442,399
08/29/2012 12.15 12.35 12.08 12.22 3,109,349
08/28/2012 12.16 12.25 12.09 12.16 2,686,844
08/27/2012 12.09 12.22 11.94 12.18 3,093,621
08/24/2012 11.91 12.05 11.86 12.02 3,686,937
08/23/2012 11.9 12.03 11.77 11.98 4,636,815
08/22/2012 11.73 11.95 11.73 11.95 9,979,625
08/21/2012 11.77 11.83 11.74 11.8 2,449,168
08/20/2012 11.74 11.84 11.56 11.75 2,648,048
08/17/2012 11.8 11.8 11.66 11.76 3,428,391
08/16/2012 11.54 11.84 11.51 11.8 4,029,228
08/15/2012 11.4 11.6 11.35 11.52 3,635,388
08/14/2012 11.49 11.57 11.37 11.45 4,175,530
08/13/2012 11.33 11.62 11.19 11.4 3,724,699
08/10/2012 11.15 11.39 11.15 11.37 3,671,172
08/09/2012 11.23 11.375 11.12 11.12 3,660,410
08/08/2012 11.31 11.375 11.2 11.23 5,617,974
08/07/2012 11.1 11.41 10.92 11.34 4,853,383
08/06/2012 11.24 11.26 11.16 11.2 2,135,911
08/03/2012 11.27 11.3 11.14 11.2 3,123,205
08/02/2012 11.15 11.35 11.01 11.1 5,198,469
08/01/2012 11.4 11.4 11.07 11.28 4,466,662
07/31/2012 11.4 11.5 11.21 11.32 7,959,276
07/30/2012 11.24 11.715 11.2 11.45 4,972,922
07/27/2012 11.21 11.5 11.1 11.35 11,651,800
07/26/2012 11.89 11.89 11.12 11.14 13,076,470
07/25/2012 12.99 13.25 11.53 11.76 30,412,540
07/24/2012 14.94 15.24 14.61 14.69 4,247,226
07/23/2012 14.99 15.09 14.815 14.88 2,546,029
07/20/2012 15.5 15.55 15.22 15.28 2,744,120
07/19/2012 15.67 15.74 15.29 15.63 2,689,657
07/18/2012 15.39 15.72 15.29 15.59 2,133,794
07/17/2012 15.63 15.67 15.155 15.43 2,390,011
07/16/2012 15.26 15.61 15.2 15.58 4,036,936
07/13/2012 15.19 15.39 15.18 15.31 2,932,190
07/12/2012 15.3 15.35 14.985 15.1 3,204,080
07/11/2012 15.76 15.89 15.2891 15.43 3,850,860
07/10/2012 15.98 16.03 15.56 15.74 2,393,929
07/09/2012 15.81 15.96 15.72 15.84 2,127,576
07/06/2012 15.71 15.89 15.645 15.88 2,476,667
07/05/2012 15.91 15.98 15.54 15.88 2,969,839
07/03/2012 15.66 16.01 15.63 16 1,881,031
07/02/2012 16.07 16.07 15.53 15.63 3,682,486
06/29/2012 15.64 15.81 15.51 15.75 4,394,842
06/28/2012 15.28 15.54 15.04 15.4 4,635,709
06/27/2012 15.12 15.43 15.12 15.38 3,549,512
06/26/2012 15.09 15.2 15.03 15.09 3,484,170
06/25/2012 14.87 15.2 14.85 15.08 4,498,863
06/22/2012 15.03 15.18 14.9 15.08 4,026,045
06/21/2012 14.97 15.04 14.82 14.92 3,042,839
06/20/2012 15.02 15.18 14.7845 14.94 4,554,539
06/19/2012 15.13 15.34 14.88 14.99 5,111,825
06/18/2012 14.99 15.1 14.73 15.08 3,258,894
06/15/2012 15.37 15.4 14.5 14.88 8,206,731
06/14/2012 13.98 15.19 13.97 15.12 17,268,060
06/13/2012 13.38 13.62 13.21 13.22 3,419,296
06/12/2012 13.43 13.61 13.285 13.53 2,829,189
06/11/2012 13.95 13.98 13.37 13.38 2,890,873
06/08/2012 14.1 14.11 13.76 13.84 1,892,876
06/07/2012 14 14.17 13.785 13.88 2,728,116
06/06/2012 13.77 13.945 13.67 13.83 2,605,610
06/05/2012 13.28 13.69 13.28 13.64 2,560,761
06/04/2012 13.48 13.58 13.12 13.38 2,564,503
06/01/2012 13.86 13.92 13.4 13.41 4,657,044
05/31/2012 13.91 14.34 13.7 14.3 5,230,909
05/30/2012 14.14 14.16 13.85 13.85 2,596,661
05/29/2012 14.35 14.36 14.06 14.32 3,177,447
05/25/2012 14.09 14.26 13.94 14.13 1,696,885
05/24/2012 14.08 14.3 13.91 14.12 3,380,816
05/23/2012 14.1 14.19 13.82 13.99 4,483,537
05/22/2012 14.5 14.56 14.17 14.22 2,747,158
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.