IGT: Historical Prices for INTL GAME TECH

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.48	19.75	19.01	19.44	5,928,800	19.44
19-Nov-09	19.74	19.78	19.26	19.57	5,797,500	19.57
18-Nov-09	20.42	20.60	19.87	20.03	4,446,200	20.03
17-Nov-09	20.80	21.05	20.43	20.49	3,726,800	20.49
16-Nov-09	20.72	21.00	20.64	20.78	3,116,300	20.78
13-Nov-09	20.22	20.71	20.13	20.62	4,991,000	20.62
12-Nov-09	20.62	20.87	19.96	20.06	2,958,700	20.06
11-Nov-09	20.75	20.90	20.28	20.59	3,463,300	20.59
10-Nov-09	20.47	20.61	20.07	20.44	2,861,200	20.44
9-Nov-09	20.41	20.88	20.28	20.51	4,689,200	20.51
6-Nov-09	19.25	20.60	19.19	20.18	9,009,100	20.18
5-Nov-09	18.91	19.16	18.22	18.56	6,862,100	18.56
4-Nov-09	18.78	19.46	18.56	18.60	6,302,500	18.60
3-Nov-09	18.23	18.71	18.03	18.52	4,898,600	18.52
2-Nov-09	17.89	18.82	17.55	18.45	6,483,200	18.45
30-Oct-09	18.51	19.24	17.69	17.84	6,142,100	17.84
29-Oct-09	18.22	18.88	18.20	18.64	4,325,800	18.64
28-Oct-09	19.06	19.16	17.83	18.10	8,843,800	18.10
27-Oct-09	20.31	20.31	18.79	19.16	9,989,600	19.16
26-Oct-09	20.88	21.60	20.36	20.53	3,581,300	20.53
23-Oct-09	21.55	21.59	20.77	20.82	3,189,900	20.82
22-Oct-09	21.58	21.74	20.89	21.40	3,925,900	21.40
21-Oct-09	20.98	22.04	20.98	21.54	4,724,100	21.54
20-Oct-09	21.75	21.75	20.84	21.06	3,099,900	21.06
19-Oct-09	21.72	21.94	21.37	21.71	1,771,400	21.71
16-Oct-09	21.69	21.90	21.22	21.71	2,875,400	21.71
15-Oct-09	22.02	22.02	21.60	21.98	2,088,700	21.98
14-Oct-09	21.84	22.42	21.84	22.22	3,386,300	22.22
13-Oct-09	21.37	21.86	21.32	21.60	2,515,400	21.60
12-Oct-09	21.55	21.88	21.33	21.45	2,109,600	21.45
9-Oct-09	21.29	21.63	21.05	21.52	3,766,700	21.52
8-Oct-09	20.90	21.67	20.73	21.27	4,017,300	21.27
7-Oct-09	20.68	21.03	20.61	20.69	2,254,000	20.69
6-Oct-09	20.68	20.97	20.30	20.79	3,550,500	20.79
5-Oct-09	19.93	20.68	19.87	20.58	4,329,600	20.58
2-Oct-09	19.83	20.19	19.61	19.94	4,539,400	19.94
1-Oct-09	21.43	21.45	20.16	20.22	4,800,400	20.22
30-Sep-09	21.67	21.85	20.66	21.48	3,897,200	21.48
29-Sep-09	21.46	21.77	21.23	21.40	1,888,900	21.40
28-Sep-09	20.95	21.49	20.72	21.34	2,290,100	21.34
25-Sep-09	20.92	21.27	20.73	20.86	3,149,200	20.86
24-Sep-09	21.30	21.50	20.80	21.00	3,647,400	21.00
23-Sep-09	21.67	21.96	21.23	21.25	2,993,300	21.25
22-Sep-09	21.62	22.06	21.43	21.65	3,042,100	21.65
21-Sep-09	21.55	22.04	21.20	21.47	4,768,600	21.47
18-Sep-09	22.45	22.50	21.75	21.83	4,218,400	21.83
17-Sep-09	22.60	23.00	22.08	22.26	4,535,100	22.26
16-Sep-09	22.82	23.18	22.39	22.62	4,956,800	22.62
15-Sep-09	23.11	23.30	22.58	22.76	6,373,800	22.76
14-Sep-09	22.36	23.08	22.29	23.05	2,724,200	23.05
11-Sep-09	22.59	23.05	22.31	22.63	3,257,400	22.63
10-Sep-09	22.18	22.84	21.78	22.57	5,645,000	22.57
9-Sep-09	21.30	22.19	21.27	22.01	5,945,500	22.01
8-Sep-09	21.26	21.53	20.99	21.28	3,713,400	21.28
4-Sep-09	20.44	21.19	20.44	20.99	2,908,400	20.99
3-Sep-09	20.35	20.63	20.00	20.58	3,749,200	20.58
3-Sep-09	$ 0.06 Dividend
2-Sep-09	19.56	20.25	19.39	20.07	7,584,500	20.01
1-Sep-09	20.88	21.27	19.67	19.69	6,694,900	19.63
31-Aug-09	20.83	20.97	20.22	20.92	5,296,700	20.86
28-Aug-09	21.13	21.99	20.93	21.08	3,078,300	21.02
27-Aug-09	21.15	21.39	20.81	21.23	4,034,300	21.17
26-Aug-09	20.80	21.29	20.44	21.23	4,921,400	21.17
25-Aug-09	20.75	20.98	20.39	20.67	3,173,000	20.61
24-Aug-09	20.76	21.12	20.26	20.50	4,005,500	20.44
21-Aug-09	20.19	20.99	20.03	20.79	5,101,900	20.73
20-Aug-09	19.10	20.04	19.10	19.97	5,756,900	19.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions