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
Jun 17, 2019	13.14	13.27	12.98	13.08	13.08	3,164,200
Jun 14, 2019	13.21	13.25	12.98	13.23	13.23	2,531,600
Jun 13, 2019	13.30	13.49	13.02	13.30	13.30	1,839,500
Jun 12, 2019	13.34	13.48	13.01	13.26	13.26	2,196,700
Jun 11, 2019	13.44	13.59	13.36	13.47	13.47	2,780,600
Jun 10, 2019	12.95	13.39	12.95	13.23	13.23	4,551,400
Jun 07, 2019	12.72	13.00	12.69	12.90	12.90	3,167,600
Jun 06, 2019	12.53	12.75	12.31	12.61	12.61	2,989,800
Jun 05, 2019	13.52	13.56	12.45	12.50	12.50	4,913,200
Jun 04, 2019	13.61	13.68	13.26	13.40	13.40	3,260,500
Jun 03, 2019	13.09	13.68	13.02	13.34	13.34	3,095,000
May 31, 2019	12.68	13.10	12.57	13.00	13.00	2,008,700
May 31, 2019	0.2 Dividend
May 30, 2019	12.86	13.24	12.85	13.10	12.90	2,934,800
May 29, 2019	12.62	13.02	12.49	12.90	12.70	3,396,300
May 28, 2019	13.10	13.32	12.70	12.70	12.51	3,352,700
May 24, 2019	13.11	13.18	12.92	13.04	12.84	2,604,200
May 23, 2019	13.27	13.35	12.89	12.98	12.78	3,394,700
May 22, 2019	13.82	13.93	13.41	13.43	13.22	3,032,600
May 21, 2019	13.90	14.25	13.80	13.94	13.73	4,388,800
May 20, 2019	14.10	14.55	13.63	13.83	13.62	2,937,700
May 17, 2019	13.89	14.22	13.84	14.08	13.87	2,677,400
May 16, 2019	14.01	14.13	13.93	14.07	13.86	1,843,500
May 15, 2019	13.73	14.02	13.56	13.98	13.77	2,969,900
May 14, 2019	13.69	14.01	13.65	13.80	13.59	1,878,000
May 13, 2019	13.60	13.80	13.45	13.64	13.43	1,993,000
May 10, 2019	13.78	13.99	13.47	13.96	13.75	2,340,600
May 09, 2019	13.70	13.90	13.38	13.88	13.67	1,687,400
May 08, 2019	13.81	14.20	13.76	13.92	13.71	2,382,000
May 07, 2019	14.26	14.29	13.61	13.75	13.54	2,557,900
May 06, 2019	14.12	14.54	14.05	14.47	14.25	2,814,600
May 03, 2019	14.39	14.65	14.39	14.63	14.41	1,544,600
May 02, 2019	14.33	14.39	14.08	14.32	14.10	2,052,500
May 01, 2019	14.74	14.74	14.26	14.36	14.14	1,611,000
Apr 30, 2019	14.79	14.86	14.30	14.63	14.41	2,047,800
Apr 29, 2019	14.41	14.87	14.41	14.77	14.54	5,013,800
Apr 26, 2019	13.85	14.35	13.85	14.31	14.09	2,473,100
Apr 25, 2019	14.25	14.31	13.88	13.90	13.69	1,244,200
Apr 24, 2019	14.08	14.27	13.90	14.18	13.96	1,628,800
Apr 23, 2019	14.14	14.25	13.79	14.14	13.92	2,744,900
Apr 22, 2019	14.00	14.05	13.83	13.95	13.74	654,100
Apr 18, 2019	14.18	14.22	14.00	14.08	13.87	935,100
Apr 17, 2019	14.42	14.50	14.08	14.12	13.90	815,400
Apr 16, 2019	14.17	14.37	14.16	14.35	14.13	2,788,000
Apr 15, 2019	14.29	14.35	13.98	14.16	13.94	1,232,200
Apr 12, 2019	14.03	14.27	13.99	14.23	14.01	1,999,000
Apr 11, 2019	13.94	13.99	13.78	13.89	13.68	1,959,800
Apr 10, 2019	13.73	14.01	13.66	13.94	13.73	4,218,600
Apr 09, 2019	13.80	13.85	13.57	13.70	13.49	2,765,800
Apr 08, 2019	13.84	13.88	13.60	13.83	13.62	2,815,000
Apr 05, 2019	13.80	14.00	13.72	13.78	13.57	2,222,600
Apr 04, 2019	13.77	13.97	13.63	13.70	13.49	3,206,600
Apr 03, 2019	13.56	13.84	13.56	13.77	13.56	3,307,300
Apr 02, 2019	13.49	13.57	13.28	13.44	13.23	2,772,900
Apr 01, 2019	13.22	13.49	13.20	13.45	13.24	3,738,700
Mar 29, 2019	12.84	13.18	12.82	12.99	12.79	2,813,000
Mar 28, 2019	12.87	12.98	12.65	12.78	12.58	2,428,100
Mar 27, 2019	13.05	13.05	12.70	12.84	12.64	2,927,100
Mar 26, 2019	12.95	13.20	12.86	13.01	12.81	2,527,900
Mar 25, 2019	12.81	13.00	12.74	12.86	12.66	1,801,100
Mar 22, 2019	13.35	13.37	12.85	12.88	12.68	3,430,500
Mar 21, 2019	13.04	13.39	13.00	13.38	13.18	2,111,200
Mar 20, 2019	13.30	13.38	13.00	13.09	12.89	2,709,000
Mar 20, 2019	0.2 Dividend
Mar 19, 2019	13.35	13.58	13.29	13.38	12.98	3,636,700
Mar 18, 2019	13.47	13.49	13.02	13.28	12.88	3,682,400
Mar 15, 2019	13.30	13.71	13.30	13.44	13.04	4,189,300
Mar 14, 2019	13.30	13.46	13.13	13.27	12.87	4,370,300
Mar 13, 2019	13.50	13.63	13.20	13.26	12.86	6,258,200
Mar 12, 2019	13.78	14.01	13.36	13.44	13.04	6,322,600
Mar 11, 2019	13.71	14.06	13.67	13.82	13.41	5,137,400
Mar 08, 2019	14.38	14.42	13.60	13.84	13.42	9,076,000
Mar 07, 2019	15.75	15.78	14.22	14.35	13.92	17,912,300
Mar 06, 2019	17.18	17.44	17.04	17.07	16.56	2,281,800
Mar 05, 2019	17.35	17.38	17.09	17.16	16.65	1,564,500
Mar 04, 2019	17.60	17.75	17.04	17.24	16.72	2,195,600
Mar 01, 2019	17.38	17.76	17.38	17.54	17.01	2,033,500
Feb 28, 2019	17.58	17.58	17.24	17.25	16.73	1,367,000
Feb 27, 2019	17.75	17.84	17.47	17.58	17.05	1,914,200
Feb 26, 2019	17.39	17.85	17.33	17.74	17.21	2,047,300
Feb 25, 2019	17.60	17.78	17.44	17.48	16.96	2,083,200
Feb 22, 2019	17.14	17.41	16.94	17.36	16.84	2,089,800
Feb 21, 2019	16.91	17.43	16.75	16.96	16.45	2,421,400
Feb 20, 2019	17.04	17.21	16.80	16.89	16.38	1,689,500
Feb 19, 2019	16.69	17.26	16.46	17.04	16.53	3,336,800
Feb 15, 2019	16.57	16.75	16.41	16.65	16.15	2,403,200
Feb 14, 2019	16.55	16.70	16.10	16.47	15.98	2,109,600
Feb 13, 2019	16.59	17.03	16.37	16.84	16.34	2,041,500
Feb 12, 2019	16.39	16.66	16.29	16.50	16.01	1,553,600
Feb 11, 2019	15.82	16.29	15.69	16.25	15.76	1,919,300
Feb 08, 2019	15.97	16.12	15.55	15.77	15.30	2,065,700
Feb 07, 2019	16.53	16.55	15.97	16.11	15.63	1,566,800
Feb 06, 2019	16.25	16.63	16.25	16.57	16.07	1,290,200
Feb 05, 2019	16.52	16.57	16.19	16.28	15.79	1,672,100
Feb 04, 2019	16.56	16.79	16.41	16.48	15.99	3,358,100
Feb 01, 2019	16.45	16.73	16.27	16.70	16.20	3,128,600
Jan 31, 2019	16.02	16.48	16.00	16.36	15.87	1,990,200
Jan 30, 2019	15.80	15.98	15.43	15.97	15.49	2,049,400
Jan 29, 2019	16.00	16.30	15.58	15.65	15.18	4,814,000
Jan 28, 2019	15.90	16.30	15.71	16.02	15.54	2,875,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...