| International Game Technology | (NY: IGT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 15.68 | 16.04 | 15.10 | 15.37 | 7,780,628 | +0.34(+2.26%) |
| Jan 30, 2013 | 15.00 | 15.13 | 14.93 | 15.03 | 3,314,235 | +0.04(+0.27%) |
| Jan 29, 2013 | 15.20 | 15.26 | 14.95 | 14.99 | 3,934,422 | -0.28(-1.83%) |
| Jan 28, 2013 | 15.15 | 15.28 | 15.06 | 15.27 | 2,922,026 | +0.15(+0.99%) |
| Jan 25, 2013 | 15.19 | 15.24 | 15.01 | 15.12 | 3,156,013 | -0.04(-0.26%) |
| Jan 24, 2013 | 14.86 | 15.16 | 14.75 | 15.16 | 3,993,715 | +0.30(+2.02%) |
| Jan 23, 2013 | 15.54 | 15.85 | 14.77 | 14.86 | 10,535,273 | -0.36(-2.37%) |
| Jan 22, 2013 | 15.09 | 15.43 | 15.01 | 15.22 | 6,912,380 | +0.21(+1.40%) |
| Jan 18, 2013 | 15.14 | 15.16 | 14.80 | 15.01 | 2,828,789 | -0.18(-1.18%) |
| Jan 17, 2013 | 15.01 | 15.20 | 14.97 | 15.19 | 2,491,338 | +0.20(+1.33%) |
| Jan 16, 2013 | 15.09 | 15.11 | 14.80 | 14.99 | 1,773,524 | -0.18(-1.19%) |
| Jan 15, 2013 | 14.82 | 15.24 | 14.76 | 15.17 | 6,091,117 | +0.28(+1.88%) |
| Jan 14, 2013 | 14.98 | 15.18 | 14.83 | 14.89 | 3,684,081 | -0.09(-0.60%) |
| Jan 12, 2013 | 14.99 | 15.01 | 14.78 | 14.98 | 1,888,791 | +0.00(+0.00%) |
| Jan 11, 2013 | 14.99 | 15.01 | 14.78 | 14.98 | 1,887,175 | +0.01(+0.07%) |
| Jan 10, 2013 | 14.85 | 15.00 | 14.72 | 14.97 | 3,212,933 | +0.23(+1.56%) |
| Jan 09, 2013 | 14.86 | 14.94 | 14.69 | 14.74 | 1,654,323 | -0.05(-0.34%) |
| Jan 08, 2013 | 14.67 | 14.97 | 14.67 | 14.79 | 2,949,223 | +0.11(+0.75%) |
| Jan 07, 2013 | 14.88 | 14.97 | 14.65 | 14.68 | 2,046,164 | -0.25(-1.67%) |
| Jan 04, 2013 | 14.71 | 14.96 | 14.68 | 14.93 | 3,483,337 | +0.23(+1.56%) |
| Jan 03, 2013 | 14.59 | 14.90 | 14.54 | 14.70 | 2,563,155 | +0.10(+0.68%) |
| Jan 02, 2013 | 14.46 | 14.60 | 14.28 | 14.60 | 4,494,504 | +0.43(+3.03%) |
| Dec 31, 2012 | 13.59 | 14.20 | 13.58 | 14.17 | 3,114,114 | +0.52(+3.81%) |
| Dec 28, 2012 | 13.67 | 13.78 | 13.61 | 13.65 | 2,363,985 | -0.08(-0.58%) |
| Dec 27, 2012 | 13.78 | 13.81 | 13.58 | 13.73 | 2,791,770 | -0.02(-0.15%) |
| Dec 26, 2012 | 13.99 | 14.08 | 13.72 | 13.75 | 2,199,108 | -0.21(-1.50%) |
| Dec 24, 2012 | 14.13 | 14.17 | 13.92 | 13.96 | 1,075,713 | -0.21(-1.48%) |
| Dec 21, 2012 | 14.12 | 14.30 | 14.08 | 14.17 | 3,053,094 | -0.08(-0.56%) |
| Dec 20, 2012 | 14.21 | 14.27 | 14.08 | 14.25 | 2,381,992 | +0.01(+0.07%) |
| Dec 19, 2012 | 14.59 | 14.60 | 14.20 | 14.24 | 4,328,404 | -0.34(-2.33%) |
| Dec 18, 2012 | 14.37 | 14.58 | 14.36 | 14.58 | 3,064,710 | +0.22(+1.53%) |
| Dec 17, 2012 | 14.45 | 14.52 | 14.21 | 14.36 | 4,222,602 | -0.07(-0.49%) |
| Dec 14, 2012 | 14.46 | 14.65 | 14.40 | 14.43 | 3,470,682 | -0.09(-0.62%) |
| Dec 13, 2012 | 14.40 | 14.64 | 14.33 | 14.52 | 4,000,028 | +0.07(+0.48%) |
| Dec 12, 2012 | 14.39 | 14.57 | 14.30 | 14.45 | 4,943,349 | +0.09(+0.63%) |
| Dec 11, 2012 | 14.46 | 14.50 | 14.29 | 14.36 | 2,439,840 | -0.01(-0.07%) |
| Dec 10, 2012 | 14.39 | 14.51 | 14.31 | 14.37 | 2,910,642 | -0.03(-0.21%) |
| Dec 07, 2012 | 14.48 | 14.59 | 14.34 | 14.40 | 2,634,701 | -0.05(-0.35%) |
| Dec 06, 2012 | 14.54 | 14.66 | 14.33 | 14.45 | 4,748,953 | -0.23(-1.57%) |
| Dec 05, 2012 | 14.32 | 14.70 | 14.26 | 14.68 | 5,699,201 | +0.40(+2.80%) |
| Dec 04, 2012 | 14.36 | 14.64 | 14.08 | 14.28 | 7,589,647 | +0.41(+2.96%) |
| Nov 30, 2012 | 13.94 | 14.16 | 13.67 | 13.87 | 6,976,341 | -0.07(-0.50%) |
| Nov 29, 2012 | 13.81 | 14.01 | 13.74 | 13.94 | 4,695,860 | +0.20(+1.46%) |
| Nov 28, 2012 | 13.31 | 13.75 | 13.27 | 13.74 | 4,747,213 | +0.38(+2.84%) |
| Nov 27, 2012 | 13.10 | 13.54 | 13.10 | 13.36 | 7,262,215 | +0.38(+2.93%) |
| Nov 26, 2012 | 13.09 | 13.29 | 12.90 | 12.98 | 3,209,540 | -0.15(-1.14%) |
| Nov 24, 2012 | 13.31 | 13.33 | 13.13 | 13.13 | 1,246,599 | +0.00(+0.00%) |
| Nov 23, 2012 | 13.31 | 13.33 | 13.13 | 13.13 | 1,246,599 | -0.06(-0.45%) |
| Nov 21, 2012 | 13.26 | 13.31 | 13.15 | 13.19 | 2,457,278 | -0.08(-0.60%) |
| Nov 20, 2012 | 12.95 | 13.28 | 12.89 | 13.27 | 5,123,099 | +0.26(+2.00%) |
| Nov 19, 2012 | 12.87 | 13.01 | 12.63 | 13.01 | 5,392,649 | +0.28(+2.20%) |
| Nov 16, 2012 | 12.55 | 12.98 | 12.37 | 12.73 | 7,219,524 | +0.16(+1.27%) |
| Nov 15, 2012 | 12.57 | 12.75 | 12.41 | 12.57 | 4,344,951 | -0.03(-0.24%) |
| Nov 14, 2012 | 13.01 | 13.08 | 12.54 | 12.60 | 5,097,454 | -0.39(-3.00%) |
| Nov 13, 2012 | 13.03 | 13.25 | 12.96 | 12.99 | 4,162,951 | -0.19(-1.44%) |
| Nov 12, 2012 | 13.51 | 13.55 | 13.08 | 13.18 | 4,694,745 | -0.32(-2.37%) |
| Nov 09, 2012 | 13.48 | 13.85 | 13.21 | 13.50 | 13,528,400 | +0.67(+5.22%) |
| Nov 08, 2012 | 12.83 | 13.04 | 12.56 | 12.83 | 8,776,372 | -0.06(-0.47%) |
| Nov 07, 2012 | 12.86 | 13.03 | 12.70 | 12.89 | 4,074,199 | -0.10(-0.77%) |
| Nov 06, 2012 | 13.04 | 13.11 | 12.87 | 12.99 | 3,972,092 | +0.00(+0.00%) |
| Nov 05, 2012 | 12.99 | 13.10 | 12.84 | 12.99 | 2,044,271 | +0.06(+0.46%) |
| Nov 02, 2012 | 13.43 | 13.43 | 12.93 | 12.93 | 4,394,396 | -0.39(-2.93%) |
