IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202014.3014.3513.8514.1114.112,030,500
Jan 23, 202014.0414.4214.0014.3014.301,486,600
Jan 22, 202014.3214.4414.1114.2014.201,993,600
Jan 21, 202014.8114.8614.2014.2614.262,700,600
Jan 17, 202014.9915.1414.6915.0315.031,304,100
Jan 16, 202015.3815.4714.9614.9814.981,818,400
Jan 15, 202015.1315.5615.1315.2615.261,288,400
Jan 14, 202014.7115.3414.6915.1415.142,107,900
Jan 13, 202014.7314.8714.5514.8514.851,821,300
Jan 10, 202014.7814.9514.6014.7414.74792,600
Jan 09, 202015.2015.2514.7414.8114.81969,700
Jan 08, 202014.3515.1514.3515.0615.062,002,600
Jan 07, 202014.5314.7414.3114.3314.331,716,500
Jan 06, 202014.6014.8614.0714.5314.531,905,000
Jan 03, 202014.8615.0814.7515.0315.03653,700
Jan 02, 202015.1315.2114.8315.0815.081,796,200
Dec 31, 201914.7915.0214.7314.9714.97961,600
Dec 30, 201915.0315.0814.6814.8314.83872,200
Dec 27, 201915.0015.1114.9014.9614.96929,700
Dec 26, 201914.9014.9614.7214.9114.91659,100
Dec 24, 201914.8214.8914.6314.8614.86356,800
Dec 23, 201914.9215.0214.8014.8914.89694,600
Dec 20, 201915.0815.1414.8414.8914.891,030,700
Dec 19, 201915.0615.3715.0015.0215.021,750,100
Dec 18, 201914.4915.1114.4315.0615.063,027,100
Dec 17, 201914.5114.5114.2814.4414.44700,400
Dec 16, 201914.7714.8214.4814.4914.49900,400
Dec 13, 201914.6115.0414.6114.6414.641,117,700
Dec 12, 201914.4014.7514.3814.7214.721,585,400
Dec 11, 201914.3414.5314.1414.4014.401,771,800
Dec 10, 201914.0514.4013.9114.2614.261,665,700
Dec 09, 201914.2414.3414.0314.0314.03825,600
Dec 06, 201914.1914.4014.0714.3014.30958,400
Dec 05, 201914.1214.2213.8914.0514.051,447,100
Dec 04, 201914.2014.3014.0014.1214.121,443,700
Dec 03, 201913.9814.3413.8214.1414.142,288,900
Dec 02, 201914.8314.9014.4814.4814.481,031,300
Nov 29, 201914.6414.9014.6214.8514.85490,300
Nov 27, 201914.6714.8814.4914.7414.741,740,900
Nov 27, 20190.2 Dividend
Nov 26, 201915.2815.2814.6714.7914.592,421,600
Nov 25, 201915.3815.5115.1615.3215.111,756,600
Nov 22, 201915.4115.5415.1715.1814.971,562,000
Nov 21, 201915.4915.7415.3115.3115.101,412,100
Nov 20, 201915.5515.7015.3315.4015.191,122,100
Nov 19, 201915.3915.6415.2715.6115.401,464,100
Nov 18, 201915.6115.8415.2815.3215.111,955,600
Nov 15, 201915.8015.8815.1415.5915.383,344,500
Nov 14, 201913.7316.2513.7315.9315.7113,608,600
Nov 13, 201913.0213.2012.8812.9012.732,545,500
Nov 12, 201913.4813.5113.0313.1212.943,151,800
Nov 11, 201913.4313.6913.1913.4913.311,702,300
Nov 08, 201913.4613.6813.2613.5513.371,426,900
Nov 07, 201913.4913.7313.2813.4713.291,617,000
Nov 06, 201914.3014.3013.3013.3213.142,591,900
Nov 05, 201914.1414.4013.9714.2914.102,676,800
Nov 04, 201913.7814.2313.7614.1213.931,872,200
Nov 01, 201913.3713.6213.3113.6113.431,380,400
Oct 31, 201913.3413.4013.0013.2413.06960,600
Oct 30, 201913.4613.5113.0813.4813.301,180,600
Oct 29, 201913.4113.6213.3213.4713.291,022,700
Oct 28, 201913.3913.6713.3913.4413.261,036,500
Oct 25, 201913.1913.4113.1813.3113.131,669,900
Oct 24, 201913.5513.6213.0613.3113.131,556,400
Oct 23, 201914.0914.1513.5013.5313.351,813,700
Oct 22, 201913.7914.3613.7114.1113.923,519,000
Oct 21, 201913.2313.8613.1713.7713.583,065,900
Oct 18, 201913.3913.6713.0113.1312.953,564,000
Oct 17, 201914.4714.7913.2913.4013.225,478,600
Oct 16, 201914.0114.3814.0114.3614.171,866,400
Oct 15, 201913.9714.0413.0014.0313.843,866,200
Oct 14, 201914.0414.2013.8714.0213.831,495,500
Oct 11, 201913.8214.3713.8114.1413.951,499,800
Oct 10, 201913.5813.8413.4813.5713.393,582,500
Oct 09, 201913.6813.7313.4013.5913.411,136,600
Oct 08, 201913.8513.9313.4513.5713.392,407,800
Oct 07, 201913.8214.1013.7613.9913.801,764,300
Oct 04, 201914.0514.1213.8213.9013.71898,000
Oct 03, 201914.0214.1913.8314.0513.861,276,600
Oct 02, 201913.8014.1613.6914.0813.891,293,100
Oct 01, 201914.2514.7213.8113.9013.712,823,900
Sep 30, 201914.1214.3113.9114.2114.021,658,100
Sep 27, 201914.3014.6014.0714.1113.922,952,600
Sep 26, 201913.9614.2813.8714.1813.992,756,700
Sep 25, 201914.2514.3114.0314.1513.961,137,400
Sep 24, 201914.6014.7214.2414.3214.131,564,100
Sep 23, 201914.1814.5914.1614.5214.321,663,700
Sep 20, 201914.3414.5114.2114.3414.151,522,500
Sep 19, 201914.5214.6714.2414.3214.131,319,100
Sep 18, 201914.4314.6814.2414.5214.323,527,700
Sep 17, 201913.9814.5413.6614.4914.293,772,700
Sep 16, 201914.5514.6013.9114.1313.945,623,200
Sep 13, 201913.8714.8813.8514.7914.596,522,800
Sep 12, 201913.8214.0313.4813.8113.621,718,200
Sep 11, 201913.8514.1013.6313.8413.651,964,600
Sep 10, 201913.6213.9813.4113.8913.702,067,500
Sep 09, 201912.9713.7412.9713.6613.482,731,600
Sep 06, 201913.0013.1212.7512.9212.753,278,700
Sep 05, 201912.2512.9912.2112.9512.772,278,900
Sep 04, 201911.6012.1811.5912.1111.953,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...