| International Game Technology | (NY: IGT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 30.65 | 30.74 | 30.33 | 30.46 | 2,155,100 | -0.19(-0.62%) |
| Feb 25, 2005 | 30.50 | 30.82 | 30.30 | 30.65 | 2,286,100 | +0.16(+0.52%) |
| Feb 24, 2005 | 30.32 | 30.51 | 30.00 | 30.49 | 3,499,600 | +0.07(+0.23%) |
| Feb 23, 2005 | 30.78 | 30.92 | 30.38 | 30.42 | 2,542,200 | -0.31(-1.01%) |
| Feb 22, 2005 | 30.76 | 31.19 | 30.52 | 30.73 | 1,895,200 | -0.03(-0.10%) |
| Feb 18, 2005 | 30.96 | 31.04 | 30.59 | 30.76 | 1,603,000 | -0.17(-0.55%) |
| Feb 17, 2005 | 31.21 | 31.57 | 30.84 | 30.93 | 2,946,900 | -0.24(-0.77%) |
| Feb 16, 2005 | 31.32 | 31.47 | 31.05 | 31.17 | 2,385,800 | -0.36(-1.14%) |
| Feb 15, 2005 | 31.18 | 31.56 | 31.17 | 31.53 | 2,492,300 | +0.35(+1.12%) |
| Feb 14, 2005 | 31.56 | 31.56 | 31.18 | 31.18 | 2,211,900 | -0.35(-1.11%) |
| Feb 11, 2005 | 31.22 | 31.75 | 30.96 | 31.53 | 2,028,000 | +0.32(+1.03%) |
| Feb 10, 2005 | 31.25 | 31.50 | 30.76 | 31.21 | 3,438,200 | +0.36(+1.17%) |
| Feb 09, 2005 | 31.27 | 31.27 | 30.75 | 30.85 | 3,130,000 | -0.41(-1.31%) |
| Feb 08, 2005 | 31.75 | 31.79 | 31.12 | 31.26 | 2,214,700 | -0.46(-1.45%) |
| Feb 07, 2005 | 31.30 | 31.79 | 31.30 | 31.72 | 3,104,800 | +0.32(+1.02%) |
| Feb 04, 2005 | 31.27 | 31.54 | 31.21 | 31.40 | 3,541,800 | -0.01(-0.03%) |
| Feb 03, 2005 | 30.90 | 31.48 | 30.75 | 31.41 | 2,382,300 | +0.28(+0.90%) |
| Feb 02, 2005 | 31.31 | 31.44 | 30.99 | 31.13 | 2,339,300 | -0.26(-0.83%) |
| Feb 01, 2005 | 31.37 | 31.51 | 30.99 | 31.39 | 3,059,900 | +0.09(+0.29%) |
| Jan 31, 2005 | 31.18 | 31.45 | 31.00 | 31.30 | 2,286,400 | +0.41(+1.33%) |
| Jan 28, 2005 | 31.13 | 31.24 | 30.68 | 30.89 | 2,527,900 | -0.15(-0.48%) |
| Jan 27, 2005 | 30.74 | 31.11 | 30.63 | 31.04 | 3,238,400 | +0.11(+0.36%) |
| Jan 26, 2005 | 31.33 | 31.55 | 30.77 | 30.93 | 4,360,200 | -0.17(-0.55%) |
| Jan 25, 2005 | 30.00 | 31.30 | 30.00 | 31.10 | 5,938,900 | +1.10(+3.67%) |
| Jan 24, 2005 | 29.90 | 30.01 | 29.60 | 30.00 | 5,461,000 | +0.10(+0.33%) |
| Jan 21, 2005 | 30.29 | 30.29 | 29.65 | 29.90 | 12,591,600 | -0.15(-0.50%) |
| Jan 20, 2005 | 31.65 | 31.65 | 29.82 | 30.05 | 22,607,400 | -3.50(-10.43%) |
| Jan 19, 2005 | 33.87 | 33.92 | 33.38 | 33.55 | 3,132,600 | -0.32(-0.94%) |
| Jan 18, 2005 | 33.43 | 34.00 | 33.25 | 33.87 | 3,882,000 | +0.44(+1.32%) |
| Jan 14, 2005 | 33.40 | 33.63 | 33.16 | 33.43 | 2,509,100 | -0.05(-0.15%) |
| Jan 13, 2005 | 32.94 | 33.94 | 32.91 | 33.48 | 3,197,900 | +0.48(+1.45%) |
| Jan 12, 2005 | 33.30 | 33.59 | 32.66 | 33.00 | 3,255,300 | -0.10(-0.30%) |
| Jan 11, 2005 | 32.25 | 33.14 | 32.10 | 33.10 | 3,043,000 | +0.33(+1.01%) |
| Jan 10, 2005 | 32.88 | 33.20 | 32.73 | 32.77 | 2,061,800 | -0.43(-1.30%) |
| Jan 07, 2005 | 33.38 | 33.65 | 32.92 | 33.20 | 2,492,500 | -0.15(-0.45%) |
| Jan 06, 2005 | 33.48 | 33.87 | 33.24 | 33.35 | 1,833,500 | -0.24(-0.71%) |
| Jan 05, 2005 | 33.51 | 33.80 | 33.31 | 33.59 | 2,196,500 | -0.21(-0.62%) |
| Jan 04, 2005 | 33.98 | 34.12 | 33.51 | 33.80 | 2,530,800 | -0.06(-0.18%) |
| Jan 03, 2005 | 34.50 | 34.63 | 33.80 | 33.86 | 1,756,300 | -0.52(-1.51%) |
| Dec 31, 2004 | 34.52 | 34.99 | 34.38 | 34.38 | 1,755,900 | -0.04(-0.12%) |
| Dec 30, 2004 | 34.22 | 34.79 | 34.06 | 34.42 | 1,423,800 | +0.25(+0.73%) |
| Dec 29, 2004 | 34.05 | 34.48 | 34.03 | 34.17 | 1,179,100 | -0.01(-0.03%) |
| Dec 28, 2004 | 33.95 | 34.22 | 33.86 | 34.18 | 1,341,200 | +0.30(+0.89%) |
| Dec 27, 2004 | 34.33 | 34.38 | 33.80 | 33.88 | 1,401,700 | -0.44(-1.28%) |
| Dec 23, 2004 | 34.26 | 34.64 | 33.99 | 34.32 | 1,461,100 | -0.01(-0.03%) |
| Dec 22, 2004 | 33.58 | 34.46 | 33.30 | 34.33 | 3,306,400 | +1.02(+3.06%) |
| Dec 21, 2004 | 33.55 | 33.69 | 32.91 | 33.31 | 4,144,800 | -0.26(-0.77%) |
| Dec 20, 2004 | 33.57 | 33.77 | 33.30 | 33.57 | 2,429,600 | +0.07(+0.21%) |
| Dec 17, 2004 | 34.01 | 34.03 | 32.65 | 33.50 | 6,024,900 | -0.75(-2.19%) |
| Dec 16, 2004 | 34.90 | 35.18 | 34.02 | 34.25 | 2,783,800 | -0.65(-1.86%) |
| Dec 15, 2004 | 34.64 | 35.24 | 34.52 | 34.90 | 3,063,800 | +0.12(+0.35%) |
| Dec 14, 2004 | 34.33 | 34.99 | 34.26 | 34.78 | 2,814,500 | +0.54(+1.58%) |
| Dec 13, 2004 | 33.88 | 34.29 | 33.65 | 34.24 | 2,265,600 | +0.46(+1.36%) |
| Dec 10, 2004 | 34.18 | 34.20 | 33.78 | 33.78 | 2,185,300 | -0.63(-1.83%) |
| Dec 09, 2004 | 34.05 | 34.42 | 33.62 | 34.41 | 2,468,700 | +0.61(+1.80%) |
| Dec 08, 2004 | 34.19 | 34.35 | 33.69 | 33.80 | 2,353,500 | -0.32(-0.94%) |
| Dec 07, 2004 | 35.01 | 35.10 | 34.06 | 34.12 | 2,026,900 | -0.94(-2.68%) |
| Dec 06, 2004 | 34.75 | 35.18 | 34.67 | 35.06 | 1,836,100 | +0.31(+0.89%) |
| Dec 03, 2004 | 35.02 | 35.05 | 34.54 | 34.75 | 2,293,000 | -0.11(-0.32%) |
| Dec 02, 2004 | 35.66 | 35.83 | 34.86 | 34.86 | 3,123,700 | -0.62(-1.75%) |
