| International Game Technology | (NY: IGT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2004 | 38.56 | 39.59 | 38.30 | 39.24 | 5,193,500 | +1.84(+4.92%) |
| Feb 26, 2004 | 36.95 | 37.46 | 36.70 | 37.40 | 1,465,600 | +0.19(+0.51%) |
| Feb 25, 2004 | 37.05 | 37.27 | 36.75 | 37.21 | 901,200 | +0.13(+0.35%) |
| Feb 24, 2004 | 37.25 | 37.45 | 36.86 | 37.08 | 1,583,300 | -0.39(-1.04%) |
| Feb 23, 2004 | 37.97 | 37.97 | 37.36 | 37.47 | 1,395,500 | -0.52(-1.37%) |
| Feb 20, 2004 | 38.32 | 38.32 | 37.73 | 37.99 | 958,300 | -0.33(-0.86%) |
| Feb 19, 2004 | 38.30 | 38.58 | 38.08 | 38.32 | 1,522,400 | +0.26(+0.68%) |
| Feb 18, 2004 | 37.72 | 38.28 | 37.51 | 38.06 | 1,753,300 | +0.33(+0.87%) |
| Feb 17, 2004 | 37.83 | 38.00 | 37.61 | 37.73 | 703,900 | +0.15(+0.40%) |
| Feb 13, 2004 | 37.99 | 38.18 | 37.41 | 37.58 | 974,100 | -0.40(-1.05%) |
| Feb 12, 2004 | 38.00 | 38.12 | 37.65 | 37.98 | 935,900 | -0.07(-0.18%) |
| Feb 11, 2004 | 37.00 | 38.10 | 37.00 | 38.05 | 1,601,300 | +0.89(+2.40%) |
| Feb 10, 2004 | 37.15 | 37.33 | 37.01 | 37.16 | 837,600 | -0.27(-0.72%) |
| Feb 09, 2004 | 37.78 | 37.79 | 37.19 | 37.43 | 1,255,400 | -0.28(-0.74%) |
| Feb 06, 2004 | 36.92 | 37.72 | 36.80 | 37.71 | 1,633,800 | +1.14(+3.12%) |
| Feb 05, 2004 | 36.78 | 36.83 | 36.37 | 36.57 | 1,959,000 | +0.08(+0.22%) |
| Feb 04, 2004 | 37.10 | 37.11 | 36.37 | 36.49 | 1,642,100 | -0.81(-2.17%) |
| Feb 03, 2004 | 37.26 | 37.48 | 37.00 | 37.30 | 1,596,400 | +0.12(+0.32%) |
| Feb 02, 2004 | 37.35 | 37.65 | 36.84 | 37.18 | 1,670,200 | -0.28(-0.75%) |
| Jan 30, 2004 | 37.36 | 37.57 | 36.73 | 37.46 | 1,322,400 | +0.11(+0.29%) |
| Jan 29, 2004 | 37.07 | 37.50 | 36.46 | 37.35 | 1,703,100 | +0.32(+0.86%) |
| Jan 28, 2004 | 38.30 | 38.40 | 37.02 | 37.03 | 1,824,100 | -0.92(-2.42%) |
| Jan 27, 2004 | 38.30 | 38.59 | 37.93 | 37.95 | 2,204,100 | -0.25(-0.65%) |
| Jan 26, 2004 | 37.67 | 38.25 | 37.67 | 38.20 | 2,526,300 | +0.65(+1.73%) |
| Jan 23, 2004 | 37.60 | 37.85 | 37.05 | 37.55 | 1,852,500 | +0.35(+0.94%) |
| Jan 22, 2004 | 37.50 | 38.04 | 37.00 | 37.20 | 2,994,800 | +0.60(+1.64%) |
| Jan 21, 2004 | 35.55 | 36.75 | 35.50 | 36.60 | 2,604,600 | +1.09(+3.07%) |
| Jan 20, 2004 | 36.00 | 36.25 | 35.36 | 35.51 | 2,239,300 | -0.13(-0.36%) |
| Jan 16, 2004 | 36.06 | 36.33 | 35.58 | 35.64 | 2,643,600 | -0.24(-0.67%) |
| Jan 15, 2004 | 35.15 | 36.05 | 35.10 | 35.88 | 2,955,300 | +0.99(+2.84%) |
| Jan 14, 2004 | 35.03 | 35.03 | 34.75 | 34.89 | 1,989,900 | +0.24(+0.69%) |
| Jan 13, 2004 | 35.08 | 35.08 | 34.41 | 34.65 | 1,917,600 | -0.43(-1.23%) |
| Jan 12, 2004 | 35.45 | 35.50 | 34.80 | 35.08 | 2,938,600 | -0.23(-0.65%) |
| Jan 09, 2004 | 35.60 | 35.79 | 35.25 | 35.31 | 2,269,100 | -0.29(-0.81%) |
| Jan 08, 2004 | 35.80 | 35.88 | 35.30 | 35.60 | 1,966,900 | +0.14(+0.39%) |
| Jan 07, 2004 | 35.98 | 36.24 | 35.23 | 35.46 | 3,738,800 | -0.52(-1.45%) |
| Jan 06, 2004 | 35.35 | 36.12 | 35.35 | 35.98 | 2,630,700 | +0.68(+1.93%) |
| Jan 05, 2004 | 35.30 | 35.66 | 34.84 | 35.30 | 3,274,500 | +0.00(+0.00%) |
| Jan 02, 2004 | 36.03 | 36.39 | 35.28 | 35.30 | 1,388,400 | -0.40(-1.12%) |
| Dec 31, 2003 | 35.60 | 35.79 | 35.35 | 35.70 | 1,459,200 | +0.02(+0.06%) |
| Dec 30, 2003 | 36.09 | 36.10 | 35.65 | 35.68 | 1,521,100 | -0.34(-0.94%) |
| Dec 29, 2003 | 35.72 | 36.03 | 35.45 | 36.02 | 1,376,100 | +0.30(+0.84%) |
| Dec 26, 2003 | 35.85 | 35.94 | 35.40 | 35.72 | 405,000 | +0.00(+0.00%) |
| Dec 24, 2003 | 35.85 | 36.10 | 35.56 | 35.72 | 573,900 | +0.19(+0.53%) |
| Dec 23, 2003 | 35.47 | 35.90 | 35.03 | 35.53 | 2,396,600 | +0.36(+1.02%) |
| Dec 22, 2003 | 36.30 | 36.30 | 35.07 | 35.17 | 3,450,300 | -1.42(-3.88%) |
| Dec 19, 2003 | 36.96 | 36.96 | 36.36 | 36.59 | 2,760,000 | -0.37(-1.00%) |
| Dec 18, 2003 | 35.40 | 36.98 | 35.40 | 36.96 | 4,059,200 | +1.56(+4.41%) |
| Dec 17, 2003 | 34.65 | 35.41 | 34.50 | 35.40 | 1,340,800 | +0.60(+1.72%) |
| Dec 16, 2003 | 35.00 | 35.18 | 34.63 | 34.80 | 1,667,800 | -0.09(-0.26%) |
| Dec 15, 2003 | 34.72 | 35.23 | 34.80 | 34.89 | 1,744,600 | +0.17(+0.49%) |
| Dec 12, 2003 | 34.58 | 34.80 | 34.35 | 34.72 | 1,073,900 | +0.04(+0.12%) |
| Dec 11, 2003 | 33.83 | 34.71 | 33.83 | 34.68 | 1,825,900 | +0.97(+2.88%) |
| Dec 10, 2003 | 34.02 | 34.23 | 33.51 | 33.71 | 1,545,300 | -0.39(-1.14%) |
| Dec 09, 2003 | 34.82 | 34.98 | 33.84 | 34.10 | 2,563,600 | -0.48(-1.39%) |
| Dec 08, 2003 | 34.22 | 34.66 | 34.22 | 34.58 | 1,442,400 | +0.48(+1.41%) |
| Dec 05, 2003 | 34.00 | 34.27 | 33.88 | 34.10 | 925,200 | +0.10(+0.29%) |
| Dec 04, 2003 | 34.32 | 34.65 | 33.80 | 34.00 | 1,477,200 | -0.48(-1.39%) |
| Dec 03, 2003 | 34.85 | 35.02 | 34.40 | 34.48 | 1,111,700 | -0.38(-1.09%) |
| Dec 02, 2003 | 35.27 | 35.39 | 34.79 | 34.86 | 1,555,800 | -0.24(-0.68%) |
