IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201914.0014.0013.8313.9113.91124,786
Apr 18, 201914.1814.2214.0014.0814.08935,100
Apr 17, 201914.4214.5014.0814.1214.12815,400
Apr 16, 201914.1714.3714.1614.3514.352,788,000
Apr 15, 201914.2914.3513.9814.1614.161,232,200
Apr 12, 201914.0314.2713.9914.2314.231,999,000
Apr 11, 201913.9413.9913.7813.8913.891,959,800
Apr 10, 201913.7314.0113.6613.9413.944,218,600
Apr 09, 201913.8013.8513.5713.7013.702,765,800
Apr 08, 201913.8413.8813.6013.8313.832,815,000
Apr 05, 201913.8014.0013.7213.7813.782,222,600
Apr 04, 201913.7713.9713.6313.7013.703,206,600
Apr 03, 201913.5613.8413.5613.7713.773,307,300
Apr 02, 201913.4913.5713.2813.4413.442,772,900
Apr 01, 201913.2213.4913.2013.4513.453,738,700
Mar 29, 201912.8413.1812.8212.9912.992,813,000
Mar 28, 201912.8712.9812.6512.7812.782,428,100
Mar 27, 201913.0513.0512.7012.8412.842,927,100
Mar 26, 201912.9513.2012.8613.0113.012,527,900
Mar 25, 201912.8113.0012.7412.8612.861,801,100
Mar 22, 201913.3513.3712.8512.8812.883,430,500
Mar 21, 201913.0413.3913.0013.3813.382,111,200
Mar 20, 201913.3013.3813.0013.0913.092,709,000
Mar 20, 20190.2 Dividend
Mar 19, 201913.3513.5813.2913.3813.183,636,700
Mar 18, 201913.4713.4913.0213.2813.083,682,400
Mar 15, 201913.3013.7113.3013.4413.244,189,300
Mar 14, 201913.3013.4613.1313.2713.074,370,300
Mar 13, 201913.5013.6313.2013.2613.066,258,200
Mar 12, 201913.7814.0113.3613.4413.246,322,600
Mar 11, 201913.7114.0613.6713.8213.615,137,400
Mar 08, 201914.3814.4213.6013.8413.639,076,000
Mar 07, 201915.7515.7814.2214.3514.1417,912,300
Mar 06, 201917.1817.4417.0417.0716.812,281,800
Mar 05, 201917.3517.3817.0917.1616.901,564,500
Mar 04, 201917.6017.7517.0417.2416.982,195,600
Mar 01, 201917.3817.7617.3817.5417.282,033,500
Feb 28, 201917.5817.5817.2417.2516.991,367,000
Feb 27, 201917.7517.8417.4717.5817.321,914,200
Feb 26, 201917.3917.8517.3317.7417.472,047,300
Feb 25, 201917.6017.7817.4417.4817.222,083,200
Feb 22, 201917.1417.4116.9417.3617.102,089,800
Feb 21, 201916.9117.4316.7516.9616.712,421,400
Feb 20, 201917.0417.2116.8016.8916.641,689,500
Feb 19, 201916.6917.2616.4617.0416.793,336,800
Feb 15, 201916.5716.7516.4116.6516.402,403,200
Feb 14, 201916.5516.7016.1016.4716.222,109,600
Feb 13, 201916.5917.0316.3716.8416.592,041,500
Feb 12, 201916.3916.6616.2916.5016.251,553,600
Feb 11, 201915.8216.2915.6916.2516.011,919,300
Feb 08, 201915.9716.1215.5515.7715.532,065,700
Feb 07, 201916.5316.5515.9716.1115.871,566,800
Feb 06, 201916.2516.6316.2516.5716.321,290,200
Feb 05, 201916.5216.5716.1916.2816.041,672,100
Feb 04, 201916.5616.7916.4116.4816.233,358,100
Feb 01, 201916.4516.7316.2716.7016.453,128,600
Jan 31, 201916.0216.4816.0016.3616.121,990,200
Jan 30, 201915.8015.9815.4315.9715.732,049,400
Jan 29, 201916.0016.3015.5815.6515.424,814,000
Jan 28, 201915.9016.3015.7116.0215.782,875,600
Jan 25, 201915.9716.3015.8616.0715.833,037,400
Jan 24, 201915.1116.0015.0815.7715.534,407,600
Jan 23, 201914.9315.1514.6915.1414.913,814,500
Jan 22, 201915.1815.3214.5814.9014.684,761,300
Jan 18, 201914.9015.3814.0815.2615.0310,684,200
Jan 17, 201915.0615.1214.3914.8114.595,899,300
Jan 16, 201915.0015.5114.9115.1214.893,060,100
Jan 15, 201915.5615.5614.9614.9914.773,763,400
Jan 14, 201915.6615.9115.3215.5315.301,771,300
Jan 11, 201916.0516.1015.5715.7615.522,545,800
Jan 10, 201916.1716.6116.0416.0815.842,512,500
Jan 09, 201916.3416.4815.9716.3416.104,127,500
Jan 08, 201915.4315.8515.1515.7615.524,355,300
Jan 07, 201915.1515.4514.8015.2214.992,277,900
Jan 04, 201914.8915.4214.8515.0914.863,752,400
Jan 03, 201914.8215.1414.5414.6214.401,796,500
Jan 02, 201914.4815.1914.1015.0114.793,057,300
Dec 31, 201814.5814.9614.2514.6314.411,970,600
Dec 28, 201814.4014.6414.1514.4714.252,613,900
Dec 27, 201814.4514.5113.7314.3514.142,562,600
Dec 26, 201813.7314.8413.5614.7414.522,464,700
Dec 24, 201813.5414.1613.3313.6413.441,975,100
Dec 21, 201814.5114.6713.5013.7013.504,517,600
Dec 20, 201814.9015.2613.9614.5114.299,806,200
Dec 19, 201816.1016.7515.4715.5215.293,251,900
Dec 18, 201815.6916.4315.5516.0315.793,031,500
Dec 17, 201815.5016.0415.2415.6015.372,365,100
Dec 14, 201815.9016.1215.3715.5615.332,093,000
Dec 13, 201816.6216.6816.0716.1315.891,704,800
Dec 12, 201816.4717.0716.3616.4516.201,871,200
Dec 11, 201816.9417.3116.2116.2416.001,809,200
Dec 10, 201816.7217.0516.2316.6816.433,392,600
Dec 07, 201817.1117.5316.6216.8816.631,875,300
Dec 06, 201816.1716.9815.8916.9316.682,171,200
Dec 04, 201817.2517.6616.5816.6616.413,097,100
Dec 03, 201817.8117.9317.3917.4017.143,363,800
Nov 30, 201817.1517.2916.9417.2116.952,024,000
Nov 29, 201817.3017.3016.6317.1216.862,143,400
Nov 28, 201816.8217.3216.4817.3017.043,308,900
Nov 27, 201816.3817.1616.3816.9116.662,434,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...