Quantcast

International Game Technology Ordinary Shares Historical Stock Prices

IGT 
$16.48
*  
0.12
0.72%
Get IGT Alerts
*Delayed - data as of Oct. 22, 2018 13:12 ET  -  Find a broker to begin trading IGT now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
13:12 16.65 16.88 16.37 16.48 1,372,576
10/19/2018 17.14 17.59 16.385 16.6 4,478,992
10/18/2018 18.03 18.08 17.02 17.12 3,648,251
10/17/2018 18.04 18.45 17.51 18.14 3,263,506
10/16/2018 17.27 18.18 16.65 17.96 8,000,363
10/15/2018 16.88 17.301 16.6 17.12 3,677,627
10/12/2018 17.45 17.54 16.62 16.98 3,172,768
10/11/2018 17.15 17.58 16.66 17.1 3,165,005
10/10/2018 17.73 18.07 17.22 17.28 4,279,958
10/09/2018 16.8 17.84 16.415 17.68 6,582,327
10/08/2018 17.42 17.48 16.53 16.84 4,946,092
10/05/2018 18.27 18.42 17.16 17.61 6,373,061
10/04/2018 18.86 18.99 18.28 18.47 2,258,653
10/03/2018 18.72 19.42 18.69 18.95 3,345,719
10/02/2018 19.44 19.75 18.56 18.61 4,805,908
10/01/2018 19.55 19.94 19.55 19.64 1,793,974
09/28/2018 19.69 20.23 19.59 19.75 1,906,137
09/27/2018 19.75 19.97 19.355 19.75 2,114,255
09/26/2018 19.96 20.23 19.79 19.92 2,256,307
09/25/2018 19.7 20.34 19.58 19.91 3,046,242
09/24/2018 19.4 19.96 19.29 19.68 3,144,584
09/21/2018 19.64 19.7527 19.375 19.5 2,332,235
09/20/2018 20.37 20.42 19.5 19.56 3,177,117
09/19/2018 19.94 20.32 19.94 20.19 1,764,587
09/18/2018 19.8 20.17 19.55 20 2,701,349
09/17/2018 20.3 20.3 19.78 19.87 3,451,059
09/14/2018 19.89 20.44 19.84 20.2 3,473,923
09/13/2018 19.61 20.1 19.6 19.79 3,347,972
09/12/2018 18.26 19.52 18.25 19.45 5,873,554
09/11/2018 18.5 18.92 18.39 18.66 3,566,590
09/10/2018 18.95 19.07 18.33 18.5 4,909,181
09/07/2018 18.89 19.34 18.61 19.09 3,667,758
09/06/2018 20.29 20.68 18.84 19.02 6,452,493
09/05/2018 20.12 20.35 19.64 20.2 3,017,021
09/04/2018 20.99 20.99 20.07 20.11 2,039,802
08/31/2018 21.01 21.13 20.765 21.04 1,719,709
08/30/2018 21.63 21.63 21.01 21.09 1,565,932
08/29/2018 21.12 21.76 20.9203 21.66 2,864,042
08/28/2018 20.96 21.165 20.535 21 2,010,335
08/27/2018 21.74 21.84 20.99 21.02 1,727,797
08/24/2018 21.39 21.94 21.38 21.61 1,635,172
08/23/2018 20.92 21.7 20.92 21.36 2,711,736
08/22/2018 20.72 21.08 20.645 21.03 2,196,956
08/21/2018 20.22 21 20.22 20.78 2,743,320
08/20/2018 20.25 20.3 19.94 20.21 1,868,334
08/17/2018 20.26 20.33 19.91 20.17 2,053,264
08/16/2018 19.7 20.4635 19.67 20.25 2,619,637
08/15/2018 20.02 20.13 19.57 19.61 3,175,789
08/14/2018 20.55 20.7 20 20.19 5,078,903
08/13/2018 20.77 21.17 20.53 20.56 3,016,324
08/10/2018 21.08 21.625 21 21.03 3,205,029
08/09/2018 21.4 21.945 21.27 21.63 2,544,284
08/08/2018 22.2 22.28 21.36 21.41 3,408,326
08/07/2018 22.47 22.47 21.87 22.19 3,057,560
08/06/2018 22.06 22.71 21.76 22.43 3,122,388
08/03/2018 22.8 22.85 22.18 22.27 3,957,066
08/02/2018 23.51 23.8 22.2 22.85 6,579,101
08/01/2018 24.91 25.14 23.08 23.65 6,959,071
07/31/2018 26.08 26.31 25.25 25.28 5,997,034
07/30/2018 24.95 25.06 24.18 24.25 5,023,250
07/27/2018 25.11 25.41 24.65 24.91 2,794,063
07/26/2018 24.87 25.28 24.8 25.03 2,072,143
07/25/2018 24.83 25.02 24.68 25 1,604,081
07/24/2018 24.9 25.15 24.62 24.76 2,400,286
07/23/2018 24.9 24.92 24.57 24.65 1,784,602
07/20/2018 25.02 25.02 24.72 24.84 1,152,300
07/19/2018 24.74 25.3 24.65 25.08 1,498,611
*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?

Smart Portfolio