International Game Technology Historical Stock Prices

IGT 
$16.37
*  
0.03
0.18%
Get IGT Alerts
*Delayed - data as of Oct. 22, 2014 10:46 ET  -  Find a broker to begin trading IGT now
Exchange: NYSE
Industry: Consumer Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:46  16.40  16.56  16.30  16.37 498,684
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
08/25/2014 16.82 16.87 16.715 16.74 3,289,519
08/22/2014 16.84 16.87 16.77 16.79 2,489,976
08/21/2014 16.81 16.88 16.75 16.84 1,114,351
08/20/2014 16.72 16.87 16.68 16.85 1,670,000
08/19/2014 16.88 16.925 16.75 16.76 2,474,681
08/18/2014 16.86 16.9 16.69 16.78 3,729,138
08/15/2014 16.8 16.83 16.58 16.81 2,238,934
08/14/2014 16.61 16.8 16.59 16.77 4,571,175
08/13/2014 16.54 16.63 16.54 16.6 3,107,955
08/12/2014 16.42 16.57 16.41 16.55 2,364,226
08/11/2014 16.48 16.57 16.4 16.43 4,136,139
08/08/2014 16.33 16.41 16.18 16.34 6,731,233
08/07/2014 16.67 16.67 16.26 16.29 5,896,138
08/06/2014 16.7 16.76 16.52 16.57 4,833,486
08/05/2014 16.85 16.91 16.77 16.82 4,074,806
08/04/2014 16.83 16.905 16.75 16.86 6,222,788
08/01/2014 16.9 16.96 16.64 16.78 7,969,487
07/31/2014 16.99 17.1 16.91 16.93 7,331,825
07/30/2014 17.085 17.09 16.85 17.03 9,572,506
07/29/2014 17.17 17.26 17.11 17.11 5,878,912
07/28/2014 17.29 17.34 17.15 17.16 3,015,650
07/25/2014 17.35 17.37 17.23 17.3 3,043,383
07/24/2014 17.15 17.55 17.11 17.37 7,781,721
07/23/2014 17.14 17.23 17.1 17.14 8,767,245
07/22/2014 17.12 17.27 17.11 17.15 9,475,074
07/21/2014 17.12 17.185 17.08 17.11 13,154,720
07/18/2014 17 17.15 17 17.15 18,447,740
07/17/2014 16.88 17.05 16.87 16.97 24,888,520
07/16/2014 16.94 17.05 16.62 16.92 74,479,600
07/15/2014 15.59 15.8 15.31 15.5 5,606,870
07/14/2014 15.4 16 15.34 15.5 5,052,903
07/11/2014 15.48 15.55 15.13 15.26 3,409,617
07/10/2014 15.66 15.82 15.27 15.42 7,479,411
07/09/2014 15.25 15.43 15.02 15.11 4,121,379
07/08/2014 15.51 15.6 15.065 15.2 11,245,360
07/07/2014 16.09 16.11 15.53 15.56 4,798,773
07/03/2014 16.09 16.2 15.96 16.2 2,493,663
07/02/2014 15.97 16.11 15.86 15.87 3,413,332
07/01/2014 16.04 16.1701 15.92 15.97 4,501,442
06/30/2014 16.09 16.09 15.86 15.91 3,535,583
06/27/2014 15.83 16.18 15.83 16.13 7,482,020
06/26/2014 15.86 15.97 15.745 15.89 5,006,555
06/25/2014 15.82 15.98 15.75 15.79 4,907,590
06/24/2014 16.15 16.375 15.805 15.84 6,960,637
06/23/2014 16.01 16.29 15.95 16.11 6,297,426
06/20/2014 16.1 16.15 15.905 16.01 38,547,060
06/19/2014 15.94 16.17 15.77 16.05 8,709,631
06/18/2014 15.8 16.01 15.65 15.85 7,693,363
06/17/2014 15.67 15.9347 15.6 15.88 6,333,703
06/16/2014 15.89 16.04 15.44 15.64 10,161,420
06/13/2014 14.32 16.21 14.2405 15.86 27,695,180
06/12/2014 14.36 14.43 14.17 14.35 6,704,850
06/11/2014 14.39 14.52 14.2 14.39 6,930,611
06/10/2014 14.35 14.63 14.14 14.4 17,641,020
06/09/2014 12.52 14.85 12.36 14.31 20,707,280
06/06/2014 12.59 12.71 12.47 12.51 3,136,693
06/05/2014 12.49 12.66 12.31 12.53 3,041,699
06/04/2014 12.42 12.55 12.41 12.46 2,214,720
06/03/2014 12.37 12.47 12.22 12.46 4,819,598
06/02/2014 12.56 12.65 12.43 12.46 3,719,782
05/30/2014 12.51 12.65 12.42 12.55 13,462,610
05/29/2014 12.62 12.62 12.43 12.58 3,082,818
05/28/2014 12.57 12.72 12.44 12.6 3,339,564
05/27/2014 12.71 12.71 12.52 12.56 3,038,169
05/23/2014 12.48 12.69 12.45 12.66 3,197,588
05/22/2014 12.45 12.51 12.36 12.44 2,745,662
05/21/2014 12.36 12.52 12.235 12.45 3,816,467
05/20/2014 12.53 12.59 12.15 12.28 4,516,581
05/19/2014 12.38 12.63 12.37 12.56 2,384,475
05/16/2014 12.32 12.41 12.17 12.41 2,970,468
05/15/2014 12.45 12.51 12.14 12.36 3,753,308
05/14/2014 12.72 12.72 12.45 12.48 2,495,797
05/13/2014 12.57 12.76 12.505 12.73 3,385,860
05/12/2014 12.34 12.65 12.31 12.58 3,284,562
05/09/2014 12.4 12.42 12.18 12.22 4,821,080
05/08/2014 12.51 12.88 12.38 12.4 5,746,709
05/07/2014 12.73 12.74 12.485 12.58 4,029,310
05/06/2014 12.55 12.67 12.49 12.55 3,984,464
05/05/2014 12.63 12.63 12.43 12.56 4,840,799
05/02/2014 12.7 12.83 12.6 12.7 4,180,445
05/01/2014 12.53 12.73 12.51 12.66 9,276,040
04/30/2014 12.26 12.56 12.2 12.55 8,830,082
04/29/2014 12.4 12.52 12.23 12.25 6,217,484
04/28/2014 12.5 12.53 12.16 12.33 5,802,567
04/25/2014 12.59 12.64 12.355 12.46 4,609,889
04/24/2014 12.66 12.8 12.41 12.63 8,442,154
04/23/2014 13.8 13.93 12.57 12.62 18,046,350
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
01/21/2014 17.89 18.29 17.45 18.14 7,289,183
01/17/2014 17.41 18.03 17.39 17.77 5,806,408
01/16/2014 17.41 17.48 17.19 17.39 3,584,103
01/15/2014 17.49 17.52 17.24 17.46 5,287,986
01/14/2014 17.07 17.48 16.83 17.48 4,516,452
01/13/2014 17.44 17.6 16.93 16.95 5,086,856
01/10/2014 17.59 17.71 17.39 17.5 4,021,364
01/09/2014 17.83 17.87 17.54 17.55 4,370,953
01/08/2014 17.74 17.82 17.54 17.77 3,871,128
01/07/2014 17.52 17.75 17.39 17.75 3,809,133
01/06/2014 17.6 17.71 17.39 17.58 3,590,800
01/03/2014 17.75 17.75 17.41 17.48 4,073,285
01/02/2014 18.1 18.1 17.71 17.72 3,115,182
12/31/2013 17.89 18.16 17.79 18.16 3,145,532
12/30/2013 17.68 17.99 17.56 17.9 2,505,256
12/27/2013 17.81 17.83 17.52 17.66 1,692,432
12/26/2013 17.78 17.812 17.57 17.67 1,990,866
12/24/2013 17.71 17.845 17.61 17.81 1,989,623
12/23/2013 17.56 17.75 17.28 17.69 3,102,151
12/20/2013 17.25 17.6 17.22 17.44 4,221,759
12/19/2013 17.49 17.86 17.14 17.25 4,819,940
12/18/2013 16.9 17.42 16.84 17.37 5,167,121
12/17/2013 17.11 17.24 16.87 17.01 4,626,137
12/16/2013 17.58 17.77 17.06 17.14 5,214,011
12/13/2013 17.35 17.6 17.32 17.42 4,449,076
12/12/2013 17.53 17.63 17.06 17.26 6,269,184
12/11/2013 17.75 18.019 17.55 17.6 3,259,631
12/10/2013 18.1 18.25 17.735 17.76 5,504,424
12/09/2013 18 18.59 17.98 18.11 7,282,220
12/06/2013 17.88 17.99 17.71 17.87 3,125,450
12/05/2013 17.68 17.995 17.56 17.71 4,841,531
12/04/2013 17.2 18.05 17.2 17.78 6,824,849
12/03/2013 17.2 17.345 17 17.28 5,096,734
12/02/2013 17.47 17.6101 17.2375 17.33 3,330,941
11/29/2013 17.4 17.64 17.27 17.49 2,572,611
11/27/2013 17.09 17.41 17.02 17.39 3,201,937
11/26/2013 17.24 17.5 17.01 17.1 4,039,763
11/25/2013 17 17.39 16.72 17.16 5,110,686
11/22/2013 17.09 17.185 16.855 16.96 3,508,052
11/21/2013 16.5 17.39 16.5 17.22 7,472,027
11/20/2013 16.69 16.93 16.39 16.43 7,575,473
11/19/2013 16.84 16.98 16.68 16.69 6,928,204
11/18/2013 17.69 17.75 16.815 16.84 10,338,270
11/15/2013 17.73 17.94 17.58 17.84 2,870,880
11/14/2013 18.03 18.09 17.58 17.78 2,611,670
11/13/2013 17.8 18 17.6 17.96 4,149,894
11/12/2013 17.86 18.02 17.69 17.95 3,630,825
11/11/2013 17.54 18.029 17.44 17.91 5,355,999
11/08/2013 17.17 17.47 16.7801 17.47 10,925,980
11/07/2013 19.35 19.35 16.57 17.18 19,066,010
11/06/2013 18.84 19.61 18.76 19.61 6,677,492
11/05/2013 19.34 19.37 18.76 18.78 5,582,280
11/04/2013 18.75 19.55 18.71 19.53 5,869,728
11/01/2013 18.85 18.99 18.61 18.65 2,512,434
10/31/2013 19.32 19.42 18.78 18.8 4,458,859
10/30/2013 19.81 19.9055 19.365 19.38 3,148,187
10/29/2013 19.4 19.83 19.28 19.81 5,205,867
10/28/2013 18.72 19.38 18.72 19.38 6,611,259
10/25/2013 18.26 18.69 18.18 18.68 3,224,651
10/24/2013 18.15 18.34 18.11 18.29 3,444,404
10/23/2013 18.45 18.47 18.07 18.07 3,080,496
10/22/2013 18.55 18.605 18.3 18.49 3,563,305
10/21/2013 18.62 18.77 18.335 18.54 3,049,176
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?