IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201913.7316.2513.7315.9315.9313,608,600
Nov 13, 201913.0213.2012.8812.9012.902,545,500
Nov 12, 201913.4813.5113.0313.1213.123,151,800
Nov 11, 201913.4313.6913.1913.4913.491,702,300
Nov 08, 201913.4613.6813.2613.5513.551,426,900
Nov 07, 201913.4913.7313.2813.4713.471,617,000
Nov 06, 201914.3014.3013.3013.3213.322,591,900
Nov 05, 201914.1414.4013.9714.2914.292,676,800
Nov 04, 201913.7814.2313.7614.1214.121,872,200
Nov 01, 201913.3713.6213.3113.6113.611,380,400
Oct 31, 201913.3413.4013.0013.2413.24960,600
Oct 30, 201913.4613.5113.0813.4813.481,180,600
Oct 29, 201913.4113.6213.3213.4713.471,022,700
Oct 28, 201913.3913.6713.3913.4413.441,036,500
Oct 25, 201913.1913.4113.1813.3113.311,669,900
Oct 24, 201913.5513.6213.0613.3113.311,556,400
Oct 23, 201914.0914.1513.5013.5313.531,813,700
Oct 22, 201913.7914.3613.7114.1114.113,519,000
Oct 21, 201913.2313.8613.1713.7713.773,065,900
Oct 18, 201913.3913.6713.0113.1313.133,564,000
Oct 17, 201914.4714.7913.2913.4013.405,478,600
Oct 16, 201914.0114.3814.0114.3614.361,866,400
Oct 15, 201913.9714.0413.0014.0314.033,866,200
Oct 14, 201914.0414.2013.8714.0214.021,495,500
Oct 11, 201913.8214.3713.8114.1414.141,499,800
Oct 10, 201913.5813.8413.4813.5713.573,582,500
Oct 09, 201913.6813.7313.4013.5913.591,136,600
Oct 08, 201913.8513.9313.4513.5713.572,407,800
Oct 07, 201913.8214.1013.7613.9913.991,764,300
Oct 04, 201914.0514.1213.8213.9013.90898,000
Oct 03, 201914.0214.1913.8314.0514.051,276,600
Oct 02, 201913.8014.1613.6914.0814.081,293,100
Oct 01, 201914.2514.7213.8113.9013.902,823,900
Sep 30, 201914.1214.3113.9114.2114.211,658,100
Sep 27, 201914.3014.6014.0714.1114.112,952,600
Sep 26, 201913.9614.2813.8714.1814.182,756,700
Sep 25, 201914.2514.3114.0314.1514.151,137,400
Sep 24, 201914.6014.7214.2414.3214.321,564,100
Sep 23, 201914.1814.5914.1614.5214.521,663,700
Sep 20, 201914.3414.5114.2114.3414.341,522,500
Sep 19, 201914.5214.6714.2414.3214.321,319,100
Sep 18, 201914.4314.6814.2414.5214.523,527,700
Sep 17, 201913.9814.5413.6614.4914.493,772,700
Sep 16, 201914.5514.6013.9114.1314.135,623,200
Sep 13, 201913.8714.8813.8514.7914.796,522,800
Sep 12, 201913.8214.0313.4813.8113.811,718,200
Sep 11, 201913.8514.1013.6313.8413.841,964,600
Sep 10, 201913.6213.9813.4113.8913.892,067,500
Sep 09, 201912.9713.7412.9713.6613.662,731,600
Sep 06, 201913.0013.1212.7512.9212.923,278,700
Sep 05, 201912.2512.9912.2112.9512.952,278,900
Sep 04, 201911.6012.1811.5912.1112.113,384,700
Sep 03, 201911.8511.8511.3911.4311.431,966,100
Aug 30, 201912.0612.2311.8811.9811.981,010,200
Aug 29, 201912.0212.2511.8811.9911.992,055,900
Aug 28, 201911.6111.9911.5011.8511.851,758,700
Aug 27, 201912.2112.2411.6611.6911.69962,200
Aug 26, 201912.1412.1811.8512.1412.141,218,500
Aug 23, 201912.3712.5111.9911.9911.991,048,500
Aug 22, 201912.5012.6312.3712.5412.54847,900
Aug 21, 201912.4012.4812.3112.4712.471,090,800
Aug 20, 201912.0812.3311.9312.3012.301,223,200
Aug 19, 201911.8212.2511.7212.1612.163,748,200
Aug 16, 201911.4111.8111.3811.6811.681,485,200
Aug 15, 201911.8012.0911.3211.3711.374,461,300
Aug 14, 201912.7312.8011.7711.7711.776,607,700
Aug 14, 20190.2 Dividend
Aug 13, 201913.1413.4213.0013.0612.862,276,700
Aug 12, 201913.1313.2613.0013.1912.992,194,000
Aug 09, 201913.1213.2212.8113.2013.001,975,900
Aug 08, 201913.2113.3613.0313.2013.004,924,500
Aug 07, 201913.5913.6813.1413.1712.972,442,200
Aug 06, 201913.8614.0013.4213.7813.572,138,300
Aug 05, 201913.6613.9613.3113.7013.492,811,200
Aug 02, 201913.8614.1713.5714.1313.912,801,200
Aug 01, 201914.6514.6513.3814.1213.906,921,200
Jul 31, 201913.8613.9013.2213.3513.153,416,600
Jul 30, 201913.7513.9213.5213.9213.711,431,300
Jul 29, 201913.8413.9313.6813.8613.652,153,000
Jul 26, 201913.4514.0613.4513.8313.625,308,600
Jul 25, 201913.3813.5713.2013.3413.141,155,000
Jul 24, 201913.1613.4313.1413.4113.201,259,500
Jul 23, 201912.9713.2612.9713.2013.001,532,900
Jul 22, 201913.0613.1212.7912.9212.721,882,200
Jul 19, 201913.3213.3612.9413.0312.831,550,500
Jul 18, 201913.5213.6313.2513.2813.081,072,000
Jul 17, 201913.8313.9213.5913.6413.43981,700
Jul 16, 201913.6013.8513.4813.8113.601,144,400
Jul 15, 201913.6013.6713.4813.5913.381,966,000
Jul 12, 201913.4013.5513.2713.5213.31971,900
Jul 11, 201913.3413.6313.3413.3913.182,016,600
Jul 10, 201913.4913.5813.3313.3813.181,415,200
Jul 09, 201913.3113.4913.2513.4113.201,407,400
Jul 08, 201913.1913.5213.1913.4113.201,291,300
Jul 05, 201913.2713.4013.1913.3313.131,344,000
Jul 03, 201913.0413.3113.0313.2813.081,213,300
Jul 02, 201913.0313.2112.7313.0212.822,241,800
Jul 01, 201913.2013.4512.9813.0312.831,428,300
Jun 28, 201912.6513.0612.6212.9712.772,217,200
Jun 27, 201912.5412.6712.3412.6412.451,098,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...