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
Jan 24, 2020	14.30	14.35	13.85	14.11	14.11	2,030,500
Jan 23, 2020	14.04	14.42	14.00	14.30	14.30	1,486,600
Jan 22, 2020	14.32	14.44	14.11	14.20	14.20	1,993,600
Jan 21, 2020	14.81	14.86	14.20	14.26	14.26	2,700,600
Jan 17, 2020	14.99	15.14	14.69	15.03	15.03	1,304,100
Jan 16, 2020	15.38	15.47	14.96	14.98	14.98	1,818,400
Jan 15, 2020	15.13	15.56	15.13	15.26	15.26	1,288,400
Jan 14, 2020	14.71	15.34	14.69	15.14	15.14	2,107,900
Jan 13, 2020	14.73	14.87	14.55	14.85	14.85	1,821,300
Jan 10, 2020	14.78	14.95	14.60	14.74	14.74	792,600
Jan 09, 2020	15.20	15.25	14.74	14.81	14.81	969,700
Jan 08, 2020	14.35	15.15	14.35	15.06	15.06	2,002,600
Jan 07, 2020	14.53	14.74	14.31	14.33	14.33	1,716,500
Jan 06, 2020	14.60	14.86	14.07	14.53	14.53	1,905,000
Jan 03, 2020	14.86	15.08	14.75	15.03	15.03	653,700
Jan 02, 2020	15.13	15.21	14.83	15.08	15.08	1,796,200
Dec 31, 2019	14.79	15.02	14.73	14.97	14.97	961,600
Dec 30, 2019	15.03	15.08	14.68	14.83	14.83	872,200
Dec 27, 2019	15.00	15.11	14.90	14.96	14.96	929,700
Dec 26, 2019	14.90	14.96	14.72	14.91	14.91	659,100
Dec 24, 2019	14.82	14.89	14.63	14.86	14.86	356,800
Dec 23, 2019	14.92	15.02	14.80	14.89	14.89	694,600
Dec 20, 2019	15.08	15.14	14.84	14.89	14.89	1,030,700
Dec 19, 2019	15.06	15.37	15.00	15.02	15.02	1,750,100
Dec 18, 2019	14.49	15.11	14.43	15.06	15.06	3,027,100
Dec 17, 2019	14.51	14.51	14.28	14.44	14.44	700,400
Dec 16, 2019	14.77	14.82	14.48	14.49	14.49	900,400
Dec 13, 2019	14.61	15.04	14.61	14.64	14.64	1,117,700
Dec 12, 2019	14.40	14.75	14.38	14.72	14.72	1,585,400
Dec 11, 2019	14.34	14.53	14.14	14.40	14.40	1,771,800
Dec 10, 2019	14.05	14.40	13.91	14.26	14.26	1,665,700
Dec 09, 2019	14.24	14.34	14.03	14.03	14.03	825,600
Dec 06, 2019	14.19	14.40	14.07	14.30	14.30	958,400
Dec 05, 2019	14.12	14.22	13.89	14.05	14.05	1,447,100
Dec 04, 2019	14.20	14.30	14.00	14.12	14.12	1,443,700
Dec 03, 2019	13.98	14.34	13.82	14.14	14.14	2,288,900
Dec 02, 2019	14.83	14.90	14.48	14.48	14.48	1,031,300
Nov 29, 2019	14.64	14.90	14.62	14.85	14.85	490,300
Nov 27, 2019	14.67	14.88	14.49	14.74	14.74	1,740,900
Nov 27, 2019	0.2 Dividend
Nov 26, 2019	15.28	15.28	14.67	14.79	14.59	2,421,600
Nov 25, 2019	15.38	15.51	15.16	15.32	15.11	1,756,600
Nov 22, 2019	15.41	15.54	15.17	15.18	14.97	1,562,000
Nov 21, 2019	15.49	15.74	15.31	15.31	15.10	1,412,100
Nov 20, 2019	15.55	15.70	15.33	15.40	15.19	1,122,100
Nov 19, 2019	15.39	15.64	15.27	15.61	15.40	1,464,100
Nov 18, 2019	15.61	15.84	15.28	15.32	15.11	1,955,600
Nov 15, 2019	15.80	15.88	15.14	15.59	15.38	3,344,500
Nov 14, 2019	13.73	16.25	13.73	15.93	15.71	13,608,600
Nov 13, 2019	13.02	13.20	12.88	12.90	12.73	2,545,500
Nov 12, 2019	13.48	13.51	13.03	13.12	12.94	3,151,800
Nov 11, 2019	13.43	13.69	13.19	13.49	13.31	1,702,300
Nov 08, 2019	13.46	13.68	13.26	13.55	13.37	1,426,900
Nov 07, 2019	13.49	13.73	13.28	13.47	13.29	1,617,000
Nov 06, 2019	14.30	14.30	13.30	13.32	13.14	2,591,900
Nov 05, 2019	14.14	14.40	13.97	14.29	14.10	2,676,800
Nov 04, 2019	13.78	14.23	13.76	14.12	13.93	1,872,200
Nov 01, 2019	13.37	13.62	13.31	13.61	13.43	1,380,400
Oct 31, 2019	13.34	13.40	13.00	13.24	13.06	960,600
Oct 30, 2019	13.46	13.51	13.08	13.48	13.30	1,180,600
Oct 29, 2019	13.41	13.62	13.32	13.47	13.29	1,022,700
Oct 28, 2019	13.39	13.67	13.39	13.44	13.26	1,036,500
Oct 25, 2019	13.19	13.41	13.18	13.31	13.13	1,669,900
Oct 24, 2019	13.55	13.62	13.06	13.31	13.13	1,556,400
Oct 23, 2019	14.09	14.15	13.50	13.53	13.35	1,813,700
Oct 22, 2019	13.79	14.36	13.71	14.11	13.92	3,519,000
Oct 21, 2019	13.23	13.86	13.17	13.77	13.58	3,065,900
Oct 18, 2019	13.39	13.67	13.01	13.13	12.95	3,564,000
Oct 17, 2019	14.47	14.79	13.29	13.40	13.22	5,478,600
Oct 16, 2019	14.01	14.38	14.01	14.36	14.17	1,866,400
Oct 15, 2019	13.97	14.04	13.00	14.03	13.84	3,866,200
Oct 14, 2019	14.04	14.20	13.87	14.02	13.83	1,495,500
Oct 11, 2019	13.82	14.37	13.81	14.14	13.95	1,499,800
Oct 10, 2019	13.58	13.84	13.48	13.57	13.39	3,582,500
Oct 09, 2019	13.68	13.73	13.40	13.59	13.41	1,136,600
Oct 08, 2019	13.85	13.93	13.45	13.57	13.39	2,407,800
Oct 07, 2019	13.82	14.10	13.76	13.99	13.80	1,764,300
Oct 04, 2019	14.05	14.12	13.82	13.90	13.71	898,000
Oct 03, 2019	14.02	14.19	13.83	14.05	13.86	1,276,600
Oct 02, 2019	13.80	14.16	13.69	14.08	13.89	1,293,100
Oct 01, 2019	14.25	14.72	13.81	13.90	13.71	2,823,900
Sep 30, 2019	14.12	14.31	13.91	14.21	14.02	1,658,100
Sep 27, 2019	14.30	14.60	14.07	14.11	13.92	2,952,600
Sep 26, 2019	13.96	14.28	13.87	14.18	13.99	2,756,700
Sep 25, 2019	14.25	14.31	14.03	14.15	13.96	1,137,400
Sep 24, 2019	14.60	14.72	14.24	14.32	14.13	1,564,100
Sep 23, 2019	14.18	14.59	14.16	14.52	14.32	1,663,700
Sep 20, 2019	14.34	14.51	14.21	14.34	14.15	1,522,500
Sep 19, 2019	14.52	14.67	14.24	14.32	14.13	1,319,100
Sep 18, 2019	14.43	14.68	14.24	14.52	14.32	3,527,700
Sep 17, 2019	13.98	14.54	13.66	14.49	14.29	3,772,700
Sep 16, 2019	14.55	14.60	13.91	14.13	13.94	5,623,200
Sep 13, 2019	13.87	14.88	13.85	14.79	14.59	6,522,800
Sep 12, 2019	13.82	14.03	13.48	13.81	13.62	1,718,200
Sep 11, 2019	13.85	14.10	13.63	13.84	13.65	1,964,600
Sep 10, 2019	13.62	13.98	13.41	13.89	13.70	2,067,500
Sep 09, 2019	12.97	13.74	12.97	13.66	13.48	2,731,600
Sep 06, 2019	13.00	13.12	12.75	12.92	12.75	3,278,700
Sep 05, 2019	12.25	12.99	12.21	12.95	12.77	2,278,900
Sep 04, 2019	11.60	12.18	11.59	12.11	11.95	3,384,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...