Mail

IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2019	13.79	14.36	13.71	14.11	14.11	3,519,000
Oct 21, 2019	13.23	13.86	13.17	13.77	13.77	3,065,900
Oct 18, 2019	13.39	13.67	13.01	13.13	13.13	3,564,000
Oct 17, 2019	14.47	14.79	13.29	13.40	13.40	5,478,600
Oct 16, 2019	14.01	14.38	14.01	14.36	14.36	1,866,400
Oct 15, 2019	13.97	14.04	13.00	14.03	14.03	3,866,200
Oct 14, 2019	14.04	14.20	13.87	14.02	14.02	1,495,500
Oct 11, 2019	13.82	14.37	13.81	14.14	14.14	1,499,800
Oct 10, 2019	13.58	13.84	13.48	13.57	13.57	3,582,500
Oct 09, 2019	13.68	13.73	13.40	13.59	13.59	1,136,600
Oct 08, 2019	13.85	13.93	13.45	13.57	13.57	2,407,800
Oct 07, 2019	13.82	14.10	13.76	13.99	13.99	1,764,300
Oct 04, 2019	14.05	14.12	13.82	13.90	13.90	898,000
Oct 03, 2019	14.02	14.19	13.83	14.05	14.05	1,276,600
Oct 02, 2019	13.80	14.16	13.69	14.08	14.08	1,293,100
Oct 01, 2019	14.25	14.72	13.81	13.90	13.90	2,823,900
Sep 30, 2019	14.12	14.31	13.91	14.21	14.21	1,658,100
Sep 27, 2019	14.30	14.60	14.07	14.11	14.11	2,952,600
Sep 26, 2019	13.96	14.28	13.87	14.18	14.18	2,756,700
Sep 25, 2019	14.25	14.31	14.03	14.15	14.15	1,137,400
Sep 24, 2019	14.60	14.72	14.24	14.32	14.32	1,564,100
Sep 23, 2019	14.18	14.59	14.16	14.52	14.52	1,663,700
Sep 20, 2019	14.34	14.51	14.21	14.34	14.34	1,522,500
Sep 19, 2019	14.52	14.67	14.24	14.32	14.32	1,319,100
Sep 18, 2019	14.43	14.68	14.24	14.52	14.52	3,527,700
Sep 17, 2019	13.98	14.54	13.66	14.49	14.49	3,772,700
Sep 16, 2019	14.55	14.60	13.91	14.13	14.13	5,623,200
Sep 13, 2019	13.87	14.88	13.85	14.79	14.79	6,522,800
Sep 12, 2019	13.82	14.03	13.48	13.81	13.81	1,718,200
Sep 11, 2019	13.85	14.10	13.63	13.84	13.84	1,964,600
Sep 10, 2019	13.62	13.98	13.41	13.89	13.89	2,067,500
Sep 09, 2019	12.97	13.74	12.97	13.66	13.66	2,731,600
Sep 06, 2019	13.00	13.12	12.75	12.92	12.92	3,278,700
Sep 05, 2019	12.25	12.99	12.21	12.95	12.95	2,278,900
Sep 04, 2019	11.60	12.18	11.59	12.11	12.11	3,384,700
Sep 03, 2019	11.85	11.85	11.39	11.43	11.43	1,966,100
Aug 30, 2019	12.06	12.23	11.88	11.98	11.98	1,010,200
Aug 29, 2019	12.02	12.25	11.88	11.99	11.99	2,055,900
Aug 28, 2019	11.61	11.99	11.50	11.85	11.85	1,758,700
Aug 27, 2019	12.21	12.24	11.66	11.69	11.69	962,200
Aug 26, 2019	12.14	12.18	11.85	12.14	12.14	1,218,500
Aug 23, 2019	12.37	12.51	11.99	11.99	11.99	1,048,500
Aug 22, 2019	12.50	12.63	12.37	12.54	12.54	847,900
Aug 21, 2019	12.40	12.48	12.31	12.47	12.47	1,090,800
Aug 20, 2019	12.08	12.33	11.93	12.30	12.30	1,223,200
Aug 19, 2019	11.82	12.25	11.72	12.16	12.16	3,748,200
Aug 16, 2019	11.41	11.81	11.38	11.68	11.68	1,485,200
Aug 15, 2019	11.80	12.09	11.32	11.37	11.37	4,461,300
Aug 14, 2019	12.73	12.80	11.77	11.77	11.77	6,607,700
Aug 14, 2019	0.2 Dividend
Aug 13, 2019	13.14	13.42	13.00	13.06	12.86	2,276,700
Aug 12, 2019	13.13	13.26	13.00	13.19	12.99	2,194,000
Aug 09, 2019	13.12	13.22	12.81	13.20	13.00	1,975,900
Aug 08, 2019	13.21	13.36	13.03	13.20	13.00	4,924,500
Aug 07, 2019	13.59	13.68	13.14	13.17	12.97	2,442,200
Aug 06, 2019	13.86	14.00	13.42	13.78	13.57	2,138,300
Aug 05, 2019	13.66	13.96	13.31	13.70	13.49	2,811,200
Aug 02, 2019	13.86	14.17	13.57	14.13	13.91	2,801,200
Aug 01, 2019	14.65	14.65	13.38	14.12	13.90	6,921,200
Jul 31, 2019	13.86	13.90	13.22	13.35	13.15	3,416,600
Jul 30, 2019	13.75	13.92	13.52	13.92	13.71	1,431,300
Jul 29, 2019	13.84	13.93	13.68	13.86	13.65	2,153,000
Jul 26, 2019	13.45	14.06	13.45	13.83	13.62	5,308,600
Jul 25, 2019	13.38	13.57	13.20	13.34	13.14	1,155,000
Jul 24, 2019	13.16	13.43	13.14	13.41	13.20	1,259,500
Jul 23, 2019	12.97	13.26	12.97	13.20	13.00	1,532,900
Jul 22, 2019	13.06	13.12	12.79	12.92	12.72	1,882,200
Jul 19, 2019	13.32	13.36	12.94	13.03	12.83	1,550,500
Jul 18, 2019	13.52	13.63	13.25	13.28	13.08	1,072,000
Jul 17, 2019	13.83	13.92	13.59	13.64	13.43	981,700
Jul 16, 2019	13.60	13.85	13.48	13.81	13.60	1,144,400
Jul 15, 2019	13.60	13.67	13.48	13.59	13.38	1,966,000
Jul 12, 2019	13.40	13.55	13.27	13.52	13.31	971,900
Jul 11, 2019	13.34	13.63	13.34	13.39	13.18	2,016,600
Jul 10, 2019	13.49	13.58	13.33	13.38	13.18	1,415,200
Jul 09, 2019	13.31	13.49	13.25	13.41	13.20	1,407,400
Jul 08, 2019	13.19	13.52	13.19	13.41	13.20	1,291,300
Jul 05, 2019	13.27	13.40	13.19	13.33	13.13	1,344,000
Jul 03, 2019	13.04	13.31	13.03	13.28	13.08	1,213,300
Jul 02, 2019	13.03	13.21	12.73	13.02	12.82	2,241,800
Jul 01, 2019	13.20	13.45	12.98	13.03	12.83	1,428,300
Jun 28, 2019	12.65	13.06	12.62	12.97	12.77	2,217,200
Jun 27, 2019	12.54	12.67	12.34	12.64	12.45	1,098,200
Jun 26, 2019	12.39	12.72	12.11	12.47	12.28	2,048,900
Jun 25, 2019	12.43	12.56	12.22	12.30	12.11	4,127,900
Jun 24, 2019	13.07	13.18	12.47	12.53	12.34	1,882,400
Jun 21, 2019	13.18	13.55	12.77	13.16	12.96	3,959,200
Jun 20, 2019	13.46	13.58	13.20	13.24	13.04	856,000
Jun 19, 2019	13.70	13.76	13.30	13.36	13.16	1,825,200
Jun 18, 2019	13.20	13.62	13.19	13.62	13.41	2,603,500
Jun 17, 2019	13.14	13.27	12.98	13.08	12.88	3,164,200
Jun 14, 2019	13.21	13.25	12.98	13.23	13.03	2,531,600
Jun 13, 2019	13.30	13.49	13.02	13.30	13.10	1,839,500
Jun 12, 2019	13.34	13.48	13.01	13.26	13.06	2,196,700
Jun 11, 2019	13.44	13.59	13.36	13.47	13.26	2,780,600
Jun 10, 2019	12.95	13.39	12.95	13.23	13.03	4,551,400
Jun 07, 2019	12.72	13.00	12.69	12.90	12.70	3,167,600
Jun 06, 2019	12.53	12.75	12.31	12.61	12.42	2,989,800
Jun 05, 2019	13.52	13.56	12.45	12.50	12.31	4,913,200
Jun 04, 2019	13.61	13.68	13.26	13.40	13.19	3,260,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...