IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.1417.5916.3916.6016.604,479,000
Oct 18, 201818.0318.0817.0217.1217.123,648,200
Oct 17, 201818.0418.4517.5118.1418.143,263,500
Oct 16, 201817.2718.1816.6517.9617.968,000,300
Oct 15, 201816.8817.3016.6017.1217.123,677,600
Oct 12, 201817.4517.5416.6216.9816.983,173,400
Oct 11, 201817.1517.5816.6617.1017.103,165,000
Oct 10, 201817.7318.0717.2217.2817.284,281,000
Oct 09, 201816.8017.8416.4217.6817.686,582,400
Oct 08, 201817.4217.4816.5316.8416.844,946,100
Oct 05, 201818.2718.4217.1617.6117.616,373,000
Oct 04, 201818.8618.9918.2818.4718.472,258,600
Oct 03, 201818.7219.4218.6918.9518.953,345,700
Oct 02, 201819.4419.7518.5618.6118.614,805,900
Oct 01, 201819.5519.9419.5519.6419.641,794,000
Sep 28, 201819.6920.2319.5919.7519.751,906,100
Sep 27, 201819.7519.9719.3619.7519.752,114,200
Sep 26, 201819.9620.2319.7919.9219.922,256,300
Sep 25, 201819.7020.3419.5819.9119.913,046,100
Sep 24, 201819.4019.9619.2919.6819.683,144,600
Sep 21, 201819.6419.7519.3819.5019.502,332,200
Sep 20, 201820.3720.4219.5019.5619.563,176,800
Sep 19, 201819.9420.3219.9420.1920.191,764,600
Sep 18, 201819.8020.1719.5520.0020.002,701,000
Sep 17, 201820.3020.3019.7819.8719.873,451,100
Sep 14, 201819.8920.4419.8420.2020.203,473,900
Sep 13, 201819.6120.1019.6019.7919.793,348,000
Sep 12, 201818.2619.5218.2519.4519.455,873,600
Sep 11, 201818.5018.9218.3918.6618.663,566,600
Sep 10, 201818.9519.0718.3318.5018.504,909,200
Sep 07, 201818.8919.3418.6119.0919.093,667,700
Sep 06, 201820.2920.6818.8419.0219.026,452,500
Sep 05, 201820.1220.3519.6420.2020.203,017,000
Sep 04, 201820.9920.9920.0720.1120.112,039,800
Aug 31, 201821.0121.1320.7721.0421.041,719,700
Aug 30, 201821.6321.6321.0121.0921.091,565,900
Aug 29, 201821.1221.7620.9221.6621.662,864,000
Aug 28, 201820.9621.1720.5421.0021.002,010,300
Aug 27, 201821.7421.8420.9921.0221.021,727,800
Aug 24, 201821.3921.9421.3821.6121.611,634,900
Aug 23, 201820.9221.7020.9221.3621.362,711,600
Aug 22, 201820.7221.0820.6521.0321.032,196,900
Aug 21, 201820.2221.0020.2220.7820.782,760,800
Aug 20, 201820.2520.3019.9420.2120.211,868,300
Aug 17, 201820.2620.3319.9120.1720.172,053,200
Aug 16, 201819.7020.4619.6720.2520.252,619,600
Aug 15, 201820.0220.1319.5719.6119.613,175,900
Aug 14, 201820.5520.7020.0020.1920.195,078,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...