IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 201821.7421.8420.9921.0220.741,727,800
Aug 24, 201821.3921.9421.3821.6121.321,634,900
Aug 23, 201820.9221.7020.9221.3621.072,711,600
Aug 22, 201820.7221.0820.6521.0320.752,196,900
Aug 21, 201820.2221.0020.2220.7820.502,760,800
Aug 20, 201820.2520.3019.9420.2119.941,868,300
Aug 17, 201820.2620.3319.9120.1719.902,053,200
Aug 16, 201819.7020.4619.6720.2519.982,619,600
Aug 15, 201820.0220.1319.5719.6119.353,175,900
Aug 14, 201820.5520.7020.0020.1919.925,078,800
Aug 13, 201820.7721.1720.5320.5620.283,016,300
Aug 13, 20180.2 Dividend
Aug 10, 201821.0821.6321.0021.0320.553,204,900
Aug 09, 201821.4021.9521.2721.6321.142,544,300
Aug 08, 201822.2022.2821.3621.4120.923,408,300
Aug 07, 201822.4722.4721.8722.1921.683,057,600
Aug 06, 201822.0622.7121.7622.4321.923,122,200
Aug 03, 201822.8022.8522.1822.2721.763,957,100
Aug 02, 201823.5123.8022.2022.8522.336,579,600
Aug 01, 201824.9125.1423.6523.6523.116,959,100
Jul 31, 201826.0826.3125.2525.2824.705,997,000
Jul 30, 201824.9525.0624.1824.2523.705,023,300
Jul 27, 201825.1125.4124.6524.9124.342,274,300
Jul 26, 201824.8725.2824.8025.0324.462,072,100
Jul 25, 201824.8325.0224.6825.0024.431,257,500
Jul 24, 201824.9025.1524.6224.7624.202,400,300
Jul 23, 201824.9024.9224.5724.6524.091,784,600
Jul 20, 201825.0225.0224.7224.8424.271,152,300
Jul 19, 201824.7425.3024.6525.0824.511,498,600
Jul 18, 201824.7125.1624.6724.8924.322,189,300
Jul 17, 201825.6125.6124.4124.6324.074,680,600
Jul 16, 201824.8924.9924.1224.4023.842,638,100
Jul 13, 201824.5424.9824.2624.8924.322,541,700
Jul 12, 201824.0624.6123.9224.6024.042,204,500
Jul 11, 201823.5824.0623.5423.8723.331,645,700
Jul 10, 201823.6024.1023.5223.9423.401,822,900
Jul 09, 201823.8824.1723.3923.5122.972,853,500
Jul 06, 201822.7223.7922.6823.7423.202,272,600
Jul 05, 201823.0523.2322.6622.8222.301,706,000
Jul 03, 201822.7823.2322.6522.9022.38870,800
Jul 02, 201822.7923.0622.4422.7422.222,930,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...