Historical Stock Prices

IGT 
$17.34
*  
0.20
1.14%
Get IGT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 17.47 17.64 17.33 17.34 975,430
04/28/2016 17.75 18.02 17.48 17.54 394,779
04/27/2016 18.02 18.18 17.8 17.91 604,273
04/26/2016 18.04 18.2 17.88 18.15 390,017
04/25/2016 17.97 18.21 17.87 18.12 517,241
04/22/2016 17.8 18.04 17.73 17.94 642,831
04/21/2016 17.82 17.94 17.61 17.84 608,724
04/20/2016 17.94 18.09 17.85 17.94 460,789
04/19/2016 17.7 18.06 17.38 17.96 1,335,255
04/18/2016 17.82 17.82 17.5 17.62 595,090
04/15/2016 17.9 18.175 17.8 17.87 425,769
04/14/2016 18.26 18.3 17.87 17.89 426,912
04/13/2016 17.84 18.3 17.76 18.28 714,555
04/12/2016 17.54 17.92 17.41 17.79 475,622
04/11/2016 17.81 17.93 17.44 17.47 657,355
04/08/2016 17.57 17.97 17.55 17.69 697,811
04/07/2016 17.66 17.72 17.11 17.49 869,447
04/06/2016 17.65 17.85 17.39 17.67 542,969
04/05/2016 17.83 17.86 17.4164 17.65 724,230
04/04/2016 18.43 18.435 17.74 17.87 1,071,917
04/01/2016 18.04 18.64 17.92 18.49 760,278
03/31/2016 17.8 18.37 17.8 18.25 725,132
03/30/2016 17.84 18 17.33 17.9 891,828
03/29/2016 17.74 17.8 16.98 17.64 772,317
03/28/2016 17.84 18 17.72 17.94 648,246
03/24/2016 17.39 17.79 17.13 17.59 548,635
03/23/2016 17.74 17.75 17.39 17.42 375,880
03/22/2016 17.7 17.89 17.37 17.83 445,342
03/21/2016 17.95 17.99 17.33 17.81 379,997
03/18/2016 18.13 18.35 17.81 17.96 705,461
03/17/2016 17.96 18.26 16.86 17.77 1,401,570
03/16/2016 15.87 17.18 15.78 17.01 1,428,797
03/15/2016 16.11 16.11 15.85 15.9 321,211
03/14/2016 16.15 16.37 16.06 16.17 275,086
03/11/2016 15.76 16.3 15.76 16.19 472,635
03/10/2016 15.88 15.979 15.46 15.69 259,036
03/09/2016 15.97 16.03 15.55 15.75 380,954
03/08/2016 16.06 16.09 15.775 15.91 244,268
03/07/2016 15.78 16.19 15.4301 16.19 548,318
03/04/2016 15.71 16 15.56 15.79 514,138
03/03/2016 15.37 15.92 15.2801 15.76 401,401
03/02/2016 15.31 15.4 15.06 15.38 304,516
03/01/2016 14.93 15.3901 14.87 15.31 347,106
02/29/2016 14.95 14.96 14.58 14.78 480,325
02/26/2016 14.77 15.29 14.77 14.94 506,094
02/25/2016 14.27 14.66 14.24 14.66 312,570
02/24/2016 14.12 14.54 13.79 14.3 499,793
02/23/2016 14.68 14.82 14.15 14.36 648,941
02/22/2016 14.38 14.79 14.37 14.69 455,345
02/19/2016 14.25 14.28 13.99 14.27 563,964
02/18/2016 14.14 14.31 13.8475 14.27 446,942
02/17/2016 13.75 14.2 13.7 14.09 578,754
02/16/2016 13.37 13.7 13.26 13.7 307,361
02/12/2016 12.81 13.39 12.74 13.22 375,134
02/11/2016 12.75 12.94 12.48 12.71 787,480
02/10/2016 13.1 13.33 12.85 12.99 777,434
02/09/2016 13 13.31 12.77 13.04 997,672
02/08/2016 13.58 13.74 12.83 13.2 888,482
02/05/2016 13.76 13.91 13.63 13.76 577,670
02/04/2016 13.76 13.99 13.45 13.84 546,313
02/03/2016 13.91 14.165 13.54 13.78 669,600
02/02/2016 14.17 14.22 13.86 13.87 621,908
02/01/2016 14.4 14.67 14.2 14.26 770,747
01/29/2016 14.09 14.53 14 14.47 743,953
01/28/2016 14.35 14.3599 13.93 14.05 404,225
01/27/2016 14.15 14.39 13.96 14.19 441,332
01/26/2016 13.95 14.3 13.89 14.21 306,260
01/25/2016 14.57 14.7067 13.9 13.93 402,505
01/22/2016 14.46 14.89 14.43 14.61 466,468
01/21/2016 14.23 14.41 13.98 14.36 519,754
01/20/2016 14.01 14.32 13.49 14.23 815,676
01/19/2016 14.52 14.68 13.98 14.24 590,632
01/15/2016 14.58 14.665 13.98 14.37 1,262,781
01/14/2016 14.88 15.28 14.485 14.82 950,554
01/13/2016 15.31 15.32 14.695 14.93 1,317,919
01/12/2016 15.35 15.47 14.835 15.24 1,336,353
01/11/2016 15.07 15.52 15.06 15.25 792,480
01/08/2016 15.07 15.26 14.91 15 932,989
01/07/2016 15.3 15.59 15.01 15.01 721,394
01/06/2016 15.71 16.06 15.57 15.6 747,720
01/05/2016 16.16 16.16 15.62 15.86 568,879
01/04/2016 15.94 16.17 15.83 16.16 400,007
12/31/2015 16.46 16.47 16.04 16.18 466,460
12/30/2015 16.59 16.74 16.25 16.47 589,469
12/29/2015 16.58 16.7 16.39 16.64 788,953
12/28/2015 16.3 16.635 16.13 16.58 949,627
12/24/2015 16.14 16.84 16.11 16.39 485,721
12/23/2015 15.6 16.21 15.47 16.19 661,924
12/22/2015 15.56 15.64 15.42 15.55 592,009
12/21/2015 15.23 15.57 15 15.52 898,743
12/18/2015 14.99 15.26 14.87 15.16 1,076,319
12/17/2015 15.41 15.47 14.67 15.02 2,012,890
12/16/2015 15.35 15.59 15.29 15.38 844,795
12/15/2015 14.85 15.37 14.6666 15.25 638,730
12/14/2015 14.93 14.96 14.47 14.74 980,166
12/11/2015 14.97 15.1 14.855 14.95 565,829
12/10/2015 15.38 15.42 15 15.18 305,927
12/09/2015 15.48 15.64 15.2 15.34 596,772
12/08/2015 15.44 15.59 15.3 15.49 538,156
12/07/2015 15.67 15.965 15.56 15.69 565,836
12/04/2015 15.65 15.9 15.505 15.8 550,169
12/03/2015 15.54 15.73 15.4 15.51 454,220
12/02/2015 15.53 15.8 15.46 15.5 708,640
12/01/2015 15.65 15.73 15.42 15.57 309,948
11/30/2015 15.57 15.73 15.46 15.53 449,220
11/27/2015 15.43 15.69 15.4 15.58 213,634
11/25/2015 15.56 15.61 15.42 15.46 260,084
11/24/2015 15.3 15.55 15.13 15.51 433,868
11/23/2015 16.07 16.2 15.55 15.61 637,194
11/20/2015 16 16.21 15.9 16.17 429,500
11/19/2015 15.98 16.12 15.95 16.03 654,444
11/18/2015 15.85 16.01 15.77 16 275,561
11/17/2015 16.02 16.18 15.66 15.87 748,722
11/16/2015 16.07 16.22 15.845 16.05 471,399
11/13/2015 16.32 16.32 15.99 16.11 529,943
11/12/2015 15.99 16.78 15.42 16.39 2,173,996
11/11/2015 16.1 16.11 15.35 15.44 1,263,290
11/10/2015 16.05 16.15 15.64 16 1,253,003
11/09/2015 16.35 16.41 16.09 16.18 785,058
11/06/2015 16.55 16.68 16.28 16.36 531,635
11/05/2015 16.77 16.84 16.305 16.54 423,972
11/04/2015 16.89 16.95 16.64 16.76 674,529
11/03/2015 16.26 16.86 16.07 16.8 677,489
11/02/2015 16.24 16.4 16 16.24 649,989
10/30/2015 16.54 16.54 16.17 16.22 548,277
10/29/2015 16.65 16.69 16.14 16.5 438,250
10/28/2015 16.7 16.91 16.31 16.65 451,550
10/27/2015 16.4 16.62 16.14 16.62 405,749
10/26/2015 16.56 16.56 16.23 16.47 346,451
10/23/2015 16.28 16.5 15.94 16.46 506,692
10/22/2015 16.36 16.42 16.02 16.06 415,346
10/21/2015 16.7 16.85 16.175 16.19 421,340
10/20/2015 16.58 16.85 16.45 16.66 529,448
10/19/2015 16.48 16.54 16.26 16.54 237,255
10/16/2015 16.75 16.93 16.4 16.57 354,218
10/15/2015 16.54 16.87 16.38 16.78 436,141
10/14/2015 16.39 16.68 16.3 16.5 544,391
10/13/2015 16.39 16.81 16.32 16.38 419,767
10/12/2015 16.68 16.75 16.39 16.49 467,663
10/09/2015 16.38 16.69 16.1 16.68 473,071
10/08/2015 16.25 16.43 16.14 16.31 758,558
10/07/2015 16.31 16.44 15.845 16.3 459,491
10/06/2015 16.08 16.29 15.91 16.22 699,998
10/05/2015 15.55 16.28 15.23 16.08 1,027,126
10/02/2015 14.95 15.19 14.34 15.16 949,269
10/01/2015 15.32 15.42 14.75 14.92 1,585,371
09/30/2015 15.56 15.83 15.25 15.33 1,364,564
09/29/2015 15.9 15.96 15.36 15.57 1,096,668
09/28/2015 16.57 16.69 15.72 15.88 1,217,954
09/25/2015 17.08 17.08 16.495 16.63 608,278
09/24/2015 16.7 17.09 16.55 16.98 494,955
09/23/2015 17.19 17.22 16.59 16.78 854,215
09/22/2015 17.14 17.3 16.99 17.15 678,279
09/21/2015 16.97 17.44 16.9 17.34 788,434
09/18/2015 17.37 17.42 16.96 17.14 837,120
09/17/2015 17.24 17.42 17.12 17.2 545,962
09/16/2015 16.96 17.42 16.578 17.21 783,909
09/15/2015 16.47 17.01 16.38 16.88 676,919
09/14/2015 16.55 16.75 16.24 16.44 645,325
09/11/2015 16.63 16.72 16.45 16.54 579,552
09/10/2015 16.8 16.93 16.43 16.72 569,539
09/09/2015 16.95 17.13 16.65 16.81 730,589
09/08/2015 17.03 17.05 16.73 16.88 523,668
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
*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?