Home

International Game Technology Ordinary Shares (IGT)

14.49
-0.22 (-1.53%)
NYSE · Last Trade: Jun 2nd, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Game Technology Ordinary Shares (IGT)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202514.8514.9314.6714.712,677,40814.71
5/29/202515.2815.3514.8714.963,080,25714.96
5/28/202515.7115.7215.4515.451,515,73815.25
5/27/202515.5515.7915.4515.701,851,47815.50
5/23/202514.9015.3314.9015.292,195,15815.09
5/22/202515.0015.2214.9215.201,660,87915.00
5/21/202515.3815.4214.9314.993,563,34814.80
5/20/202515.9315.9315.3115.523,736,40815.32
5/19/202517.1517.3615.9416.073,720,54615.86
5/16/202516.5816.9516.3816.902,476,95316.68
5/15/202516.7316.8716.5216.631,334,38716.41
5/14/202516.2116.9716.1016.753,594,43716.53
5/13/202515.2816.7315.1716.198,512,03615.98
5/12/202517.8718.0017.5917.891,707,57117.66
5/09/202517.2617.3517.0417.22943,36217.00
5/08/202516.9217.4716.8217.271,540,48317.05
5/07/202516.8117.0216.7016.941,638,12216.72
5/06/202516.6816.8416.5216.68953,87416.46
5/05/202516.4716.9216.3816.75958,08316.53
5/02/202516.6816.7616.5116.64800,49316.42
5/01/202516.4616.5616.2716.42615,22016.21
4/30/202516.3116.6716.0816.401,002,11016.19
4/29/202516.3016.6016.1216.55831,41416.34
4/28/202516.3416.4916.1416.411,131,99416.20
4/25/202516.2616.3916.1716.37619,20116.16
4/24/202516.3216.4116.2116.32642,72816.11
4/23/202516.8317.0916.3416.361,151,07816.15
4/22/202516.3516.5716.2316.511,019,85116.30
4/21/202516.0016.1215.7616.071,289,82815.86
4/17/202515.7616.1815.6516.061,570,67215.85
4/16/202515.8615.9715.4715.721,178,48415.52
4/15/202515.7215.9515.5615.941,243,54415.73
4/14/202515.8315.8815.3015.61934,11315.41
4/11/202515.3815.6715.0815.651,170,31015.45
4/10/202515.4915.5914.8515.421,675,02915.22
4/09/202514.3616.1414.3515.952,009,77815.74
4/08/202515.2615.4014.2014.442,956,53914.25
4/07/202514.0415.3113.8114.722,750,04814.53
4/04/202514.6614.8713.8814.532,980,36114.34
4/03/202515.9916.1515.2915.321,893,97315.12
4/02/202516.0016.6015.8916.54916,19416.33
4/01/202516.0016.2415.7916.071,756,85815.86
3/31/202515.8916.3615.7816.261,717,38516.05
3/28/202516.4116.4616.1216.241,222,82216.03
3/27/202516.8916.8916.4516.461,397,20816.25
3/26/202516.9117.0016.8016.961,094,71816.74
3/25/202517.1817.2616.7916.88931,38316.66
3/24/202517.2417.3316.8417.071,346,83616.85
3/21/202516.9517.0616.5717.052,141,06516.83
3/20/202517.1017.3517.1017.13615,09616.91
3/19/202517.0017.3516.9617.31821,51017.09
3/18/202517.2117.4016.9316.961,174,49316.74
3/17/202516.6817.3716.6517.361,240,68017.14
3/14/202516.5216.8116.4716.651,449,26616.43
3/13/202516.7817.1316.4616.47794,53316.26
3/12/202517.0517.1416.6816.841,416,83516.62
3/11/202517.4917.5217.0017.011,371,97416.79
3/10/202517.5317.7017.3417.651,532,28117.22
3/07/202517.8417.9017.4217.56940,96217.14
3/06/202517.7318.0017.6217.901,365,04417.47
3/05/202517.6018.0217.5117.97910,14917.54
3/04/202517.4617.5517.1117.371,846,96516.95
3/03/202517.7018.1317.5417.741,486,23917.31