IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201914.9015.3814.0815.2615.2610,684,202
Jan 17, 201915.0615.1214.3914.8114.815,899,300
Jan 16, 201915.0015.5114.9115.1215.123,060,100
Jan 15, 201915.5615.5614.9614.9914.993,763,400
Jan 14, 201915.6615.9115.3215.5315.531,771,300
Jan 11, 201916.0516.1015.5715.7615.762,545,800
Jan 10, 201916.1716.6116.0416.0816.082,512,500
Jan 09, 201916.3416.4815.9716.3416.344,127,500
Jan 08, 201915.4315.8515.1515.7615.764,355,300
Jan 07, 201915.1515.4514.8015.2215.222,277,900
Jan 04, 201914.8915.4214.8515.0915.093,752,400
Jan 03, 201914.8215.1414.5414.6214.621,796,500
Jan 02, 201914.4815.1914.1015.0115.013,057,300
Dec 31, 201814.5814.9614.2514.6314.631,970,600
Dec 28, 201814.4014.6414.1514.4714.472,613,900
Dec 27, 201814.4514.5113.7314.3514.352,562,600
Dec 26, 201813.7314.8413.5614.7414.742,464,700
Dec 24, 201813.5414.1613.3313.6413.641,975,100
Dec 21, 201814.5114.6713.5013.7013.704,517,600
Dec 20, 201814.9015.2613.9614.5114.519,806,200
Dec 19, 201816.1016.7515.4715.5215.523,251,900
Dec 18, 201815.6916.4315.5516.0316.033,031,500
Dec 17, 201815.5016.0415.2415.6015.602,365,100
Dec 14, 201815.9016.1215.3715.5615.562,093,000
Dec 13, 201816.6216.6816.0716.1316.131,704,800
Dec 12, 201816.4717.0716.3616.4516.451,871,200
Dec 11, 201816.9417.3116.2116.2416.241,809,200
Dec 10, 201816.7217.0516.2316.6816.683,392,600
Dec 07, 201817.1117.5316.6216.8816.881,875,300
Dec 06, 201816.1716.9815.8916.9316.932,171,200
Dec 04, 201817.2517.6616.5816.6616.663,097,100
Dec 03, 201817.8117.9317.3917.4017.403,363,800
Nov 30, 201817.1517.2916.9417.2117.212,024,000
Nov 29, 201817.3017.3016.6317.1217.122,143,400
Nov 28, 201816.8217.3216.4817.3017.303,308,900
Nov 27, 201816.3817.1616.3816.9116.912,434,700
Nov 26, 201816.0016.7316.0016.6816.683,045,600
Nov 23, 201816.0516.1115.7015.7115.711,399,200
Nov 21, 201814.9816.2314.9416.1516.153,353,700
Nov 20, 201815.0015.0814.1414.8414.846,126,700
Nov 19, 201815.6315.9015.0915.4415.443,909,900
Nov 16, 201815.8115.9315.1715.6115.613,868,200
Nov 15, 201815.6016.0515.0115.9815.984,808,600
Nov 14, 201815.3716.1215.2415.5215.524,113,800
Nov 13, 201814.8415.6514.8415.1815.183,726,100
Nov 13, 20180.2 Dividend
Nov 12, 201815.5015.6414.9414.9514.753,596,100
Nov 09, 201817.0317.0715.5015.5515.346,728,300
Nov 08, 201816.7417.6416.6117.3017.073,292,900
Nov 07, 201817.4817.7516.8516.9016.673,422,800
Nov 06, 201817.5517.7516.9117.3317.103,147,100
Nov 05, 201817.9218.2517.4817.5417.312,532,100
Nov 02, 201818.7719.1217.8618.0917.852,730,700
Nov 01, 201818.6019.0117.8518.6818.434,028,700
Oct 31, 201817.5919.3217.1418.5518.309,919,000
Oct 30, 201815.1416.1215.0116.0115.804,524,100
Oct 29, 201816.9117.0015.3715.5315.325,988,900
Oct 26, 201817.1117.2916.3716.7416.523,426,600
Oct 25, 201816.5817.5516.5117.5217.293,754,200
Oct 24, 201816.3417.4016.2916.3816.166,108,900
Oct 23, 201815.9216.4415.0216.3016.087,264,800
Oct 22, 201816.6116.8816.2616.2716.052,770,500
Oct 19, 201817.1417.5916.3916.6016.384,479,000
Oct 18, 201818.0318.0817.0217.1216.893,648,200
Oct 17, 201818.0418.4517.5118.1417.903,263,500
Oct 16, 201817.2718.1816.6517.9617.728,000,300
Oct 15, 201816.8817.3016.6017.1216.893,677,600
Oct 12, 201817.4517.5416.6216.9816.753,173,400
Oct 11, 201817.1517.5816.6617.1016.873,165,000
Oct 10, 201817.7318.0717.2217.2817.054,281,000
Oct 09, 201816.8017.8416.4217.6817.446,582,400
Oct 08, 201817.4217.4816.5316.8416.614,946,100
Oct 05, 201818.2718.4217.1617.6117.376,373,000
Oct 04, 201818.8618.9918.2818.4718.222,258,600
Oct 03, 201818.7219.4218.6918.9518.703,345,700
Oct 02, 201819.4419.7518.5618.6118.364,805,900
Oct 01, 201819.5519.9419.5519.6419.381,794,000
Sep 28, 201819.6920.2319.5919.7519.491,906,100
Sep 27, 201819.7519.9719.3619.7519.492,114,200
Sep 26, 201819.9620.2319.7919.9219.652,256,300
Sep 25, 201819.7020.3419.5819.9119.643,046,100
Sep 24, 201819.4019.9619.2919.6819.423,144,600
Sep 21, 201819.6419.7519.3819.5019.242,332,200
Sep 20, 201820.3720.4219.5019.5619.303,176,800
Sep 19, 201819.9420.3219.9420.1919.921,764,600
Sep 18, 201819.8020.1719.5520.0019.732,701,000
Sep 17, 201820.3020.3019.7819.8719.603,451,100
Sep 14, 201819.8920.4419.8420.2019.933,473,900
Sep 13, 201819.6120.1019.6019.7919.533,348,000
Sep 12, 201818.2619.5218.2519.4519.195,873,600
Sep 11, 201818.5018.9218.3918.6618.413,566,600
Sep 10, 201818.9519.0718.3318.5018.254,909,200
Sep 07, 201818.8919.3418.6119.0918.833,667,700
Sep 06, 201820.2920.6818.8419.0218.776,452,500
Sep 05, 201820.1220.3519.6420.2019.933,017,000
Sep 04, 201820.9920.9920.0720.1119.842,039,800
Aug 31, 201821.0121.1320.7721.0420.761,719,700
Aug 30, 201821.6321.6321.0121.0920.811,565,900
Aug 29, 201821.1221.7620.9221.6621.372,864,000
Aug 28, 201820.9621.1720.5421.0020.722,010,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...