International Game Technology Historical Stock Prices

IGT 
$15.24
*  
0.18
1.17%
Get IGT Alerts
*Delayed - data as of Jul. 11, 2014 15:13 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 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:13  15.54  15.55  15.13  15.24 2,648,503
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
10/18/2013 18.91 18.94 18.59 18.62 2,463,282
10/17/2013 18.61 18.84 18.42 18.82 2,172,762
10/16/2013 18.65 18.73 18.51 18.71 1,690,011
10/15/2013 18.42 18.61 18.34 18.46 3,479,329
10/14/2013 18.37 18.51 18.2203 18.43 2,564,040
10/11/2013 18.45 18.66 18.35 18.55 2,440,876
10/10/2013 18.55 18.7 18.4 18.59 2,738,257
10/09/2013 18.2 18.48 17.95 18.32 3,373,273
10/08/2013 18.66 18.73 18.075 18.18 5,095,407
10/07/2013 18.79 18.945 18.58 18.62 3,390,941
10/04/2013 19.04 19.07 18.81 19.02 3,327,586
10/03/2013 19.14 19.29 18.77 19.01 3,923,636
10/02/2013 19.03 19.51 18.95 19.15 6,243,782
10/01/2013 18.89 19.43 18.72 19.3 3,976,747
09/30/2013 19.15 19.17 18.9 18.93 5,344,054
09/27/2013 20.255 20.28 19.23 19.23 9,223,158
09/26/2013 20.91 21.005 20.64 20.67 3,787,833
09/25/2013 20.87 21 20.58 20.91 2,618,936
09/24/2013 20.86 21.05 20.79 20.87 2,764,150
09/23/2013 21.02 21.1 20.7 20.81 2,997,005
09/20/2013 21.11 21.15 20.9546 21.01 4,549,158
09/19/2013 20.89 21.2 20.89 21.11 5,913,128
09/18/2013 20.81 20.99 20.655 20.87 4,283,337
09/17/2013 20.89 21.17 20.82 20.86 4,990,332
09/16/2013 20.54 20.96 20.51 20.96 5,893,038
09/13/2013 20.07 20.32 19.95 20.32 3,173,982
09/12/2013 20 20.13 19.79 19.97 2,359,101
09/11/2013 20.01 20.17 19.8634 19.99 3,271,894
09/10/2013 19.69 20.94 19.67 20.03 13,021,690
09/09/2013 19.38 19.59 19.38 19.54 2,540,141
09/06/2013 19.32 19.41 18.99 19.36 1,906,835
09/05/2013 19.11 19.319 19.083 19.31 1,301,469
09/04/2013 19 19.11 18.98 19.07 1,825,810
09/03/2013 19.14 19.18 18.89 19.01 1,601,621
08/30/2013 19.04 19.0787 18.81 18.89 980,632
08/29/2013 18.73 19.14 18.7 19.02 1,315,311
08/28/2013 18.92 18.97 18.68 18.75 2,246,016
08/27/2013 19.34 19.44 18.97 18.97 2,238,238
08/26/2013 19.32 19.64 19.32 19.6 2,435,768
08/23/2013 19.44 19.62 19.31 19.34 2,007,438
08/22/2013 19.09 19.4 19.04 19.38 1,174,142
08/21/2013 19.16 19.2 18.94 19.06 1,652,819
08/20/2013 18.82 19.31 18.72 19.24 1,986,343
08/19/2013 18.69 18.98 18.67 18.75 1,359,367
08/16/2013 18.75 18.95 18.67 18.67 1,151,123
08/15/2013 18.9 18.93 18.68 18.81 1,931,681
08/14/2013 19.26 19.3399 19 19.02 2,370,514
08/13/2013 19.2 19.35 19.13 19.35 1,619,129
08/12/2013 19.21 19.38 19.1 19.13 1,387,920
08/09/2013 19.18 19.34 19.03 19.31 1,884,315
08/08/2013 18.99 19.22 18.94 19.21 1,535,041
08/07/2013 18.73 18.96 18.66 18.93 2,010,456
08/06/2013 19.27 19.45 18.74 18.75 6,156,429
08/05/2013 19.22 19.31 19.11 19.25 2,043,948
08/02/2013 18.97 19.31 18.85 19.29 2,627,685
08/01/2013 18.66 18.99 18.64 18.98 2,226,153
07/31/2013 18.55 18.68 18.46 18.47 2,180,781
07/30/2013 18.52 18.63 18.4 18.5 1,858,551
07/29/2013 18.37 18.5 18.34 18.39 1,650,961
07/26/2013 18.43 18.57 18.36 18.42 1,998,072
07/25/2013 18.7 18.74 18.43 18.56 2,706,643
07/24/2013 18.26 19.5 17.93 18.83 6,568,996
07/23/2013 18.89 18.89 18.3 18.3 5,356,365
07/22/2013 18.65 18.95 18.58 18.89 3,514,612
07/19/2013 19.76 19.79 18.66 18.69 8,426,241
07/18/2013 19.09 20.25 19.03 20.17 10,562,230
07/17/2013 18.71 19.06 18.63 19.04 4,733,355
07/16/2013 18.18 18.71 18.15 18.65 6,303,958
07/15/2013 17.66 18.07 17.61 18.05 2,586,074
07/12/2013 17.74 17.81 17.64 17.66 1,285,783
07/11/2013 17.51 17.755 17.435 17.74 3,261,069
07/10/2013 17.17 17.26 17.09 17.26 1,405,500
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?