Mail

IGT - International Game Technology PLC

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2019	14.00	14.00	13.83	13.91	13.91	124,786
Apr 18, 2019	14.18	14.22	14.00	14.08	14.08	935,100
Apr 17, 2019	14.42	14.50	14.08	14.12	14.12	815,400
Apr 16, 2019	14.17	14.37	14.16	14.35	14.35	2,788,000
Apr 15, 2019	14.29	14.35	13.98	14.16	14.16	1,232,200
Apr 12, 2019	14.03	14.27	13.99	14.23	14.23	1,999,000
Apr 11, 2019	13.94	13.99	13.78	13.89	13.89	1,959,800
Apr 10, 2019	13.73	14.01	13.66	13.94	13.94	4,218,600
Apr 09, 2019	13.80	13.85	13.57	13.70	13.70	2,765,800
Apr 08, 2019	13.84	13.88	13.60	13.83	13.83	2,815,000
Apr 05, 2019	13.80	14.00	13.72	13.78	13.78	2,222,600
Apr 04, 2019	13.77	13.97	13.63	13.70	13.70	3,206,600
Apr 03, 2019	13.56	13.84	13.56	13.77	13.77	3,307,300
Apr 02, 2019	13.49	13.57	13.28	13.44	13.44	2,772,900
Apr 01, 2019	13.22	13.49	13.20	13.45	13.45	3,738,700
Mar 29, 2019	12.84	13.18	12.82	12.99	12.99	2,813,000
Mar 28, 2019	12.87	12.98	12.65	12.78	12.78	2,428,100
Mar 27, 2019	13.05	13.05	12.70	12.84	12.84	2,927,100
Mar 26, 2019	12.95	13.20	12.86	13.01	13.01	2,527,900
Mar 25, 2019	12.81	13.00	12.74	12.86	12.86	1,801,100
Mar 22, 2019	13.35	13.37	12.85	12.88	12.88	3,430,500
Mar 21, 2019	13.04	13.39	13.00	13.38	13.38	2,111,200
Mar 20, 2019	13.30	13.38	13.00	13.09	13.09	2,709,000
Mar 20, 2019	0.2 Dividend
Mar 19, 2019	13.35	13.58	13.29	13.38	13.18	3,636,700
Mar 18, 2019	13.47	13.49	13.02	13.28	13.08	3,682,400
Mar 15, 2019	13.30	13.71	13.30	13.44	13.24	4,189,300
Mar 14, 2019	13.30	13.46	13.13	13.27	13.07	4,370,300
Mar 13, 2019	13.50	13.63	13.20	13.26	13.06	6,258,200
Mar 12, 2019	13.78	14.01	13.36	13.44	13.24	6,322,600
Mar 11, 2019	13.71	14.06	13.67	13.82	13.61	5,137,400
Mar 08, 2019	14.38	14.42	13.60	13.84	13.63	9,076,000
Mar 07, 2019	15.75	15.78	14.22	14.35	14.14	17,912,300
Mar 06, 2019	17.18	17.44	17.04	17.07	16.81	2,281,800
Mar 05, 2019	17.35	17.38	17.09	17.16	16.90	1,564,500
Mar 04, 2019	17.60	17.75	17.04	17.24	16.98	2,195,600
Mar 01, 2019	17.38	17.76	17.38	17.54	17.28	2,033,500
Feb 28, 2019	17.58	17.58	17.24	17.25	16.99	1,367,000
Feb 27, 2019	17.75	17.84	17.47	17.58	17.32	1,914,200
Feb 26, 2019	17.39	17.85	17.33	17.74	17.47	2,047,300
Feb 25, 2019	17.60	17.78	17.44	17.48	17.22	2,083,200
Feb 22, 2019	17.14	17.41	16.94	17.36	17.10	2,089,800
Feb 21, 2019	16.91	17.43	16.75	16.96	16.71	2,421,400
Feb 20, 2019	17.04	17.21	16.80	16.89	16.64	1,689,500
Feb 19, 2019	16.69	17.26	16.46	17.04	16.79	3,336,800
Feb 15, 2019	16.57	16.75	16.41	16.65	16.40	2,403,200
Feb 14, 2019	16.55	16.70	16.10	16.47	16.22	2,109,600
Feb 13, 2019	16.59	17.03	16.37	16.84	16.59	2,041,500
Feb 12, 2019	16.39	16.66	16.29	16.50	16.25	1,553,600
Feb 11, 2019	15.82	16.29	15.69	16.25	16.01	1,919,300
Feb 08, 2019	15.97	16.12	15.55	15.77	15.53	2,065,700
Feb 07, 2019	16.53	16.55	15.97	16.11	15.87	1,566,800
Feb 06, 2019	16.25	16.63	16.25	16.57	16.32	1,290,200
Feb 05, 2019	16.52	16.57	16.19	16.28	16.04	1,672,100
Feb 04, 2019	16.56	16.79	16.41	16.48	16.23	3,358,100
Feb 01, 2019	16.45	16.73	16.27	16.70	16.45	3,128,600
Jan 31, 2019	16.02	16.48	16.00	16.36	16.12	1,990,200
Jan 30, 2019	15.80	15.98	15.43	15.97	15.73	2,049,400
Jan 29, 2019	16.00	16.30	15.58	15.65	15.42	4,814,000
Jan 28, 2019	15.90	16.30	15.71	16.02	15.78	2,875,600
Jan 25, 2019	15.97	16.30	15.86	16.07	15.83	3,037,400
Jan 24, 2019	15.11	16.00	15.08	15.77	15.53	4,407,600
Jan 23, 2019	14.93	15.15	14.69	15.14	14.91	3,814,500
Jan 22, 2019	15.18	15.32	14.58	14.90	14.68	4,761,300
Jan 18, 2019	14.90	15.38	14.08	15.26	15.03	10,684,200
Jan 17, 2019	15.06	15.12	14.39	14.81	14.59	5,899,300
Jan 16, 2019	15.00	15.51	14.91	15.12	14.89	3,060,100
Jan 15, 2019	15.56	15.56	14.96	14.99	14.77	3,763,400
Jan 14, 2019	15.66	15.91	15.32	15.53	15.30	1,771,300
Jan 11, 2019	16.05	16.10	15.57	15.76	15.52	2,545,800
Jan 10, 2019	16.17	16.61	16.04	16.08	15.84	2,512,500
Jan 09, 2019	16.34	16.48	15.97	16.34	16.10	4,127,500
Jan 08, 2019	15.43	15.85	15.15	15.76	15.52	4,355,300
Jan 07, 2019	15.15	15.45	14.80	15.22	14.99	2,277,900
Jan 04, 2019	14.89	15.42	14.85	15.09	14.86	3,752,400
Jan 03, 2019	14.82	15.14	14.54	14.62	14.40	1,796,500
Jan 02, 2019	14.48	15.19	14.10	15.01	14.79	3,057,300
Dec 31, 2018	14.58	14.96	14.25	14.63	14.41	1,970,600
Dec 28, 2018	14.40	14.64	14.15	14.47	14.25	2,613,900
Dec 27, 2018	14.45	14.51	13.73	14.35	14.14	2,562,600
Dec 26, 2018	13.73	14.84	13.56	14.74	14.52	2,464,700
Dec 24, 2018	13.54	14.16	13.33	13.64	13.44	1,975,100
Dec 21, 2018	14.51	14.67	13.50	13.70	13.50	4,517,600
Dec 20, 2018	14.90	15.26	13.96	14.51	14.29	9,806,200
Dec 19, 2018	16.10	16.75	15.47	15.52	15.29	3,251,900
Dec 18, 2018	15.69	16.43	15.55	16.03	15.79	3,031,500
Dec 17, 2018	15.50	16.04	15.24	15.60	15.37	2,365,100
Dec 14, 2018	15.90	16.12	15.37	15.56	15.33	2,093,000
Dec 13, 2018	16.62	16.68	16.07	16.13	15.89	1,704,800
Dec 12, 2018	16.47	17.07	16.36	16.45	16.20	1,871,200
Dec 11, 2018	16.94	17.31	16.21	16.24	16.00	1,809,200
Dec 10, 2018	16.72	17.05	16.23	16.68	16.43	3,392,600
Dec 07, 2018	17.11	17.53	16.62	16.88	16.63	1,875,300
Dec 06, 2018	16.17	16.98	15.89	16.93	16.68	2,171,200
Dec 04, 2018	17.25	17.66	16.58	16.66	16.41	3,097,100
Dec 03, 2018	17.81	17.93	17.39	17.40	17.14	3,363,800
Nov 30, 2018	17.15	17.29	16.94	17.21	16.95	2,024,000
Nov 29, 2018	17.30	17.30	16.63	17.12	16.86	2,143,400
Nov 28, 2018	16.82	17.32	16.48	17.30	17.04	3,308,900
Nov 27, 2018	16.38	17.16	16.38	16.91	16.66	2,434,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...