International Game Technology (NY: IGT )

20.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 21.56 21.68 20.79 20.85 914,840 -0.73(-3.38%)
Jul 17, 2024 21.41 21.88 21.40 21.58 1,169,614 +0.05(+0.23%)
Jul 16, 2024 21.20 21.54 21.02 21.53 1,276,163 +0.38(+1.80%)
Jul 15, 2024 20.84 21.24 20.64 21.15 1,018,507 +0.30(+1.44%)
Jul 12, 2024 20.70 20.86 20.26 20.85 1,586,587 +0.39(+1.91%)
Jul 11, 2024 20.46 20.57 20.25 20.46 1,114,145 +0.42(+2.10%)
Jul 10, 2024 19.94 20.12 19.85 20.04 533,917 +0.20(+1.01%)
Jul 09, 2024 19.89 20.09 19.80 19.84 630,486 -0.16(-0.80%)
Jul 08, 2024 20.00 20.20 19.95 20.00 722,605 +0.00(+0.00%)
Jul 05, 2024 19.97 20.38 19.87 20.00 717,535 +0.02(+0.10%)
Jul 03, 2024 20.17 20.35 19.96 19.98 389,537 -0.18(-0.89%)
Jul 02, 2024 20.04 20.31 19.86 20.16 1,013,282 +0.17(+0.85%)
Jul 01, 2024 20.57 20.63 19.83 19.99 1,258,621 -0.47(-2.30%)
Jun 28, 2024 20.29 20.63 20.19 20.46 6,229,809 +0.38(+1.89%)
Jun 27, 2024 20.06 20.15 19.92 20.08 1,345,562 +0.08(+0.40%)
Jun 26, 2024 20.11 20.16 19.97 20.00 988,247 -0.23(-1.14%)
Jun 25, 2024 20.30 20.37 20.06 20.23 852,108 -0.07(-0.34%)
Jun 24, 2024 20.42 20.67 20.23 20.30 1,163,615 -0.12(-0.59%)
Jun 21, 2024 20.41 20.69 20.37 20.42 1,618,730 +0.01(+0.05%)
Jun 20, 2024 20.23 20.70 20.23 20.41 576,150 +0.10(+0.49%)
Jun 18, 2024 20.30 20.50 20.18 20.31 763,218 +0.01(+0.05%)
Jun 17, 2024 20.19 20.44 20.18 20.30 682,724 +0.01(+0.05%)
Jun 14, 2024 20.58 20.77 20.20 20.29 946,934 -0.56(-2.69%)
Jun 13, 2024 21.59 21.77 20.82 20.85 1,379,652 -0.80(-3.70%)
Jun 12, 2024 22.02 22.19 21.65 21.65 1,327,070 +0.24(+1.12%)
Jun 11, 2024 21.07 21.41 20.93 21.41 790,904 +0.25(+1.18%)
Jun 10, 2024 20.82 21.23 20.52 21.16 875,630 +0.10(+0.47%)
Jun 07, 2024 20.78 21.08 20.70 21.06 810,611 +0.03(+0.14%)
Jun 06, 2024 20.66 21.17 20.59 21.03 1,160,969 +0.13(+0.62%)
Jun 05, 2024 20.78 20.90 20.68 20.90 1,342,132 +0.13(+0.63%)
Jun 04, 2024 19.83 20.80 19.81 20.77 1,250,713 +0.77(+3.85%)
Jun 03, 2024 19.91 20.15 19.61 20.00 1,483,537 +0.26(+1.32%)
May 31, 2024 19.78 20.16 19.72 19.74 1,392,323 +0.09(+0.46%)
May 30, 2024 19.54 19.76 19.26 19.65 1,625,134 +0.75(+3.97%)
May 29, 2024 18.79 19.17 18.70 18.90 1,234,241 -0.14(-0.73%)
May 28, 2024 19.54 19.72 18.94 19.04 1,401,800 -0.43(-2.19%)
May 24, 2024 19.45 19.70 19.35 19.46 1,024,596 +0.05(+0.25%)
May 23, 2024 20.09 20.28 19.28 19.41 1,045,537 -0.72(-3.59%)
May 22, 2024 20.36 20.42 20.05 20.14 865,769 -0.41(-1.97%)
May 21, 2024 20.06 20.76 20.06 20.54 1,016,032 +0.44(+2.17%)
May 20, 2024 20.13 20.36 19.99 20.11 603,661 +0.08(+0.39%)
May 17, 2024 20.48 20.48 20.01 20.03 581,413 -0.46(-2.22%)
May 16, 2024 20.40 20.60 20.27 20.48 811,648 +0.15(+0.73%)
May 15, 2024 20.65 20.68 19.88 20.33 1,078,901 -0.05(-0.24%)
May 14, 2024 20.56 21.99 20.26 20.38 1,445,392 +0.57(+2.90%)
May 13, 2024 20.12 20.15 19.76 19.81 1,230,417 -0.09(-0.45%)
May 10, 2024 19.95 19.95 19.61 19.90 811,141 +0.01(+0.05%)
May 09, 2024 19.95 20.04 19.66 19.89 1,020,297 +0.00(+0.00%)
May 08, 2024 19.85 19.99 19.65 19.89 966,748 -0.12(-0.59%)
May 07, 2024 19.59 20.15 19.56 20.01 1,098,609 +0.40(+2.02%)
May 06, 2024 20.07 20.09 19.55 19.61 1,146,929 -0.23(-1.15%)
May 03, 2024 20.06 20.17 19.79 19.84 822,315 +0.13(+0.65%)
May 02, 2024 20.04 20.08 19.58 19.71 623,055 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.