IGT - International Game Technology PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201913.1413.2712.9813.0813.083,164,200
Jun 14, 201913.2113.2512.9813.2313.232,531,600
Jun 13, 201913.3013.4913.0213.3013.301,839,500
Jun 12, 201913.3413.4813.0113.2613.262,196,700
Jun 11, 201913.4413.5913.3613.4713.472,780,600
Jun 10, 201912.9513.3912.9513.2313.234,551,400
Jun 07, 201912.7213.0012.6912.9012.903,167,600
Jun 06, 201912.5312.7512.3112.6112.612,989,800
Jun 05, 201913.5213.5612.4512.5012.504,913,200
Jun 04, 201913.6113.6813.2613.4013.403,260,500
Jun 03, 201913.0913.6813.0213.3413.343,095,000
May 31, 201912.6813.1012.5713.0013.002,008,700
May 31, 20190.2 Dividend
May 30, 201912.8613.2412.8513.1012.902,934,800
May 29, 201912.6213.0212.4912.9012.703,396,300
May 28, 201913.1013.3212.7012.7012.513,352,700
May 24, 201913.1113.1812.9213.0412.842,604,200
May 23, 201913.2713.3512.8912.9812.783,394,700
May 22, 201913.8213.9313.4113.4313.223,032,600
May 21, 201913.9014.2513.8013.9413.734,388,800
May 20, 201914.1014.5513.6313.8313.622,937,700
May 17, 201913.8914.2213.8414.0813.872,677,400
May 16, 201914.0114.1313.9314.0713.861,843,500
May 15, 201913.7314.0213.5613.9813.772,969,900
May 14, 201913.6914.0113.6513.8013.591,878,000
May 13, 201913.6013.8013.4513.6413.431,993,000
May 10, 201913.7813.9913.4713.9613.752,340,600
May 09, 201913.7013.9013.3813.8813.671,687,400
May 08, 201913.8114.2013.7613.9213.712,382,000
May 07, 201914.2614.2913.6113.7513.542,557,900
May 06, 201914.1214.5414.0514.4714.252,814,600
May 03, 201914.3914.6514.3914.6314.411,544,600
May 02, 201914.3314.3914.0814.3214.102,052,500
May 01, 201914.7414.7414.2614.3614.141,611,000
Apr 30, 201914.7914.8614.3014.6314.412,047,800
Apr 29, 201914.4114.8714.4114.7714.545,013,800
Apr 26, 201913.8514.3513.8514.3114.092,473,100
Apr 25, 201914.2514.3113.8813.9013.691,244,200
Apr 24, 201914.0814.2713.9014.1813.961,628,800
Apr 23, 201914.1414.2513.7914.1413.922,744,900
Apr 22, 201914.0014.0513.8313.9513.74654,100
Apr 18, 201914.1814.2214.0014.0813.87935,100
Apr 17, 201914.4214.5014.0814.1213.90815,400
Apr 16, 201914.1714.3714.1614.3514.132,788,000
Apr 15, 201914.2914.3513.9814.1613.941,232,200
Apr 12, 201914.0314.2713.9914.2314.011,999,000
Apr 11, 201913.9413.9913.7813.8913.681,959,800
Apr 10, 201913.7314.0113.6613.9413.734,218,600
Apr 09, 201913.8013.8513.5713.7013.492,765,800
Apr 08, 201913.8413.8813.6013.8313.622,815,000
Apr 05, 201913.8014.0013.7213.7813.572,222,600
Apr 04, 201913.7713.9713.6313.7013.493,206,600
Apr 03, 201913.5613.8413.5613.7713.563,307,300
Apr 02, 201913.4913.5713.2813.4413.232,772,900
Apr 01, 201913.2213.4913.2013.4513.243,738,700
Mar 29, 201912.8413.1812.8212.9912.792,813,000
Mar 28, 201912.8712.9812.6512.7812.582,428,100
Mar 27, 201913.0513.0512.7012.8412.642,927,100
Mar 26, 201912.9513.2012.8613.0112.812,527,900
Mar 25, 201912.8113.0012.7412.8612.661,801,100
Mar 22, 201913.3513.3712.8512.8812.683,430,500
Mar 21, 201913.0413.3913.0013.3813.182,111,200
Mar 20, 201913.3013.3813.0013.0912.892,709,000
Mar 20, 20190.2 Dividend
Mar 19, 201913.3513.5813.2913.3812.983,636,700
Mar 18, 201913.4713.4913.0213.2812.883,682,400
Mar 15, 201913.3013.7113.3013.4413.044,189,300
Mar 14, 201913.3013.4613.1313.2712.874,370,300
Mar 13, 201913.5013.6313.2013.2612.866,258,200
Mar 12, 201913.7814.0113.3613.4413.046,322,600
Mar 11, 201913.7114.0613.6713.8213.415,137,400
Mar 08, 201914.3814.4213.6013.8413.429,076,000
Mar 07, 201915.7515.7814.2214.3513.9217,912,300
Mar 06, 201917.1817.4417.0417.0716.562,281,800
Mar 05, 201917.3517.3817.0917.1616.651,564,500
Mar 04, 201917.6017.7517.0417.2416.722,195,600
Mar 01, 201917.3817.7617.3817.5417.012,033,500
Feb 28, 201917.5817.5817.2417.2516.731,367,000
Feb 27, 201917.7517.8417.4717.5817.051,914,200
Feb 26, 201917.3917.8517.3317.7417.212,047,300
Feb 25, 201917.6017.7817.4417.4816.962,083,200
Feb 22, 201917.1417.4116.9417.3616.842,089,800
Feb 21, 201916.9117.4316.7516.9616.452,421,400
Feb 20, 201917.0417.2116.8016.8916.381,689,500
Feb 19, 201916.6917.2616.4617.0416.533,336,800
Feb 15, 201916.5716.7516.4116.6516.152,403,200
Feb 14, 201916.5516.7016.1016.4715.982,109,600
Feb 13, 201916.5917.0316.3716.8416.342,041,500
Feb 12, 201916.3916.6616.2916.5016.011,553,600
Feb 11, 201915.8216.2915.6916.2515.761,919,300
Feb 08, 201915.9716.1215.5515.7715.302,065,700
Feb 07, 201916.5316.5515.9716.1115.631,566,800
Feb 06, 201916.2516.6316.2516.5716.071,290,200
Feb 05, 201916.5216.5716.1916.2815.791,672,100
Feb 04, 201916.5616.7916.4116.4815.993,358,100
Feb 01, 201916.4516.7316.2716.7016.203,128,600
Jan 31, 201916.0216.4816.0016.3615.871,990,200
Jan 30, 201915.8015.9815.4315.9715.492,049,400
Jan 29, 201916.0016.3015.5815.6515.184,814,000
Jan 28, 201915.9016.3015.7116.0215.542,875,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...