IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201820.5520.7020.0020.3120.313,410,722
Aug 13, 201820.7721.1720.5320.5620.563,016,300
Aug 13, 20180.2 Dividend
Aug 10, 201821.0821.6321.0021.0320.833,204,900
Aug 09, 201821.4021.9521.2721.6321.422,544,300
Aug 08, 201822.2022.2821.3621.4121.213,408,300
Aug 07, 201822.4722.4721.8722.1921.983,057,600
Aug 06, 201822.0622.7121.7622.4322.223,122,200
Aug 03, 201822.8022.8522.1822.2722.063,957,100
Aug 02, 201823.5123.8022.2022.8522.636,579,600
Aug 01, 201824.9125.1423.6523.6523.436,959,100
Jul 31, 201826.0826.3125.2525.2825.045,997,000
Jul 30, 201824.9525.0624.1824.2524.025,023,300
Jul 27, 201825.1125.4124.6524.9124.672,274,300
Jul 26, 201824.8725.2824.8025.0324.792,072,100
Jul 25, 201824.8325.0224.6825.0024.761,257,500
Jul 24, 201824.9025.1524.6224.7624.522,400,300
Jul 23, 201824.9024.9224.5724.6524.421,784,600
Jul 20, 201825.0225.0224.7224.8424.601,152,300
Jul 19, 201824.7425.3024.6525.0824.841,498,600
Jul 18, 201824.7125.1624.6724.8924.652,189,300
Jul 17, 201825.6125.6124.4124.6324.404,680,600
Jul 16, 201824.8924.9924.1224.4024.172,638,100
Jul 13, 201824.5424.9824.2624.8924.652,541,700
Jul 12, 201824.0624.6123.9224.6024.372,204,500
Jul 11, 201823.5824.0623.5423.8723.641,645,700
Jul 10, 201823.6024.1023.5223.9423.711,822,900
Jul 09, 201823.8824.1723.3923.5123.292,853,500
Jul 06, 201822.7223.7922.6823.7423.512,272,600
Jul 05, 201823.0523.2322.6622.8222.601,706,000
Jul 03, 201822.7823.2322.6522.9022.68870,800
Jul 02, 201822.7923.0622.4422.7422.522,930,100
Jun 29, 201823.3323.5723.1923.2423.021,755,900
Jun 28, 201823.0223.2622.6123.1222.902,839,600
Jun 27, 201823.7224.2423.1023.1122.892,699,300
Jun 26, 201824.0424.0423.6223.6323.412,149,800
Jun 25, 201824.7924.8323.9124.0023.772,206,000
Jun 22, 201825.0425.2324.6324.9224.682,670,800
Jun 21, 201824.8324.9324.5524.7624.522,890,400
Jun 20, 201825.0025.3124.7424.7924.553,163,500
Jun 19, 201825.5225.8324.8024.9024.663,354,300
Jun 18, 201825.9226.2525.7525.8425.593,240,400
Jun 15, 201826.7026.7226.0026.2826.034,237,800
Jun 14, 201825.4126.1925.2326.1225.875,253,800
Jun 13, 201825.2225.5825.0425.2024.966,706,300
Jun 12, 201825.2025.6024.9725.2224.983,891,100
Jun 11, 201824.5225.2024.5125.0024.763,191,700
Jun 08, 201824.5024.9324.1424.4624.232,151,100
Jun 07, 201825.6125.6524.3824.5924.367,056,500
Jun 06, 201824.7425.7124.6025.5825.344,159,600
Jun 05, 201824.7525.3824.4724.5824.353,332,200
Jun 04, 201825.2525.3924.3124.7524.514,962,800
Jun 04, 20180.2 Dividend
Jun 01, 201825.2725.6724.8725.4124.974,089,800
May 31, 201826.3326.3824.8925.1424.705,699,200
May 30, 201825.9526.7725.8626.2625.815,391,500
May 29, 201826.1826.2925.3925.6425.205,289,800
May 25, 201827.1627.1626.1526.4025.945,107,100
May 24, 201827.4827.7627.0027.3626.894,927,000
May 23, 201828.3128.7027.3927.5527.079,654,900
May 22, 201828.8728.9427.0828.4627.977,875,900
May 21, 201830.6130.6529.6729.8129.292,920,700
May 18, 201830.3230.6230.2530.4129.881,311,200
May 17, 201830.6031.0030.1430.3829.852,467,300
May 16, 201830.9230.9630.3630.5930.062,464,800
May 15, 201829.8830.5329.4430.1229.602,631,300
May 14, 201828.5329.9928.4129.3628.852,309,100
May 11, 201828.7129.0328.4228.4727.981,053,400
May 10, 201828.0328.6727.9628.6328.131,742,000
May 09, 201828.0228.3927.8628.0227.541,360,800
May 08, 201828.1728.4027.5728.0227.54885,000
May 07, 201828.0028.4527.9928.2527.76647,500
May 04, 201827.6428.1727.4727.9527.47681,100
May 03, 201827.7627.8327.2727.6627.18690,900
May 02, 201828.0328.3027.8027.8627.38750,500
May 01, 201828.2928.3027.6227.9427.461,158,000
Apr 30, 201828.0428.3827.9328.2727.78813,400
Apr 27, 201827.4628.0427.4627.9027.421,327,100
Apr 26, 201826.8427.4226.8427.3326.861,070,000
Apr 25, 201827.2027.2626.6326.8526.39972,500
Apr 24, 201828.2028.2927.0127.1126.641,013,100
Apr 23, 201827.9528.1827.4428.0927.601,307,700
Apr 20, 201828.1828.4727.7227.9527.47983,300
Apr 19, 201828.0028.1727.5528.0127.53985,300
Apr 18, 201827.1828.4927.1828.1527.661,717,100
Apr 17, 201827.0027.3726.9027.2126.741,039,100
Apr 16, 201826.6526.9926.3626.7926.33783,900
Apr 13, 201826.8126.8426.1726.2925.841,027,300
Apr 12, 201825.9726.8725.9226.6126.151,594,500
Apr 11, 201825.6025.8725.5325.8225.371,050,900
Apr 10, 201825.7025.9925.5025.6925.25891,500
Apr 09, 201826.0926.1825.3025.3524.911,436,900
Apr 06, 201826.4026.6725.8326.0125.56727,400
Apr 05, 201826.3326.8826.3326.6426.181,002,000
Apr 04, 201825.8626.2725.5526.2025.751,577,500
Apr 03, 201826.2826.4125.8626.0625.611,341,300
Apr 02, 201826.7126.8325.8326.0625.611,246,200
Mar 29, 201826.5026.8226.0726.7326.271,603,700
Mar 28, 201826.6626.8126.2126.4826.021,722,300
Mar 27, 201827.0527.1326.3826.5526.091,453,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...