INTERNATIONAL GAME TECH. (NY: IGT)
17.11 USD  -0.05 (-0.29%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.80 41.80 40.65 41.26 4,264,000 +0.47(+1.15%)
Feb 27, 2007 41.75 42.25 39.52 40.79 7,612,600 -1.93(-4.52%)
Feb 26, 2007 43.66 43.90 42.65 42.72 2,832,863 -0.94(-2.15%)
Feb 23, 2007 44.20 44.24 43.59 43.66 2,176,600 -0.72(-1.62%)
Feb 22, 2007 44.59 44.60 44.05 44.38 2,730,200 -0.01(-0.02%)
Feb 21, 2007 43.33 44.53 43.12 44.39 4,206,300 +0.79(+1.81%)
Feb 20, 2007 42.94 43.72 42.50 43.60 2,799,700 +0.66(+1.54%)
Feb 16, 2007 42.50 43.06 42.40 42.94 2,732,900 +0.16(+0.37%)
Feb 15, 2007 42.16 42.96 41.68 42.78 3,870,200 +0.59(+1.40%)
Feb 14, 2007 42.15 42.37 42.07 42.19 2,555,243 +0.20(+0.48%)
Feb 13, 2007 42.20 42.48 41.88 41.99 4,615,091 -0.22(-0.52%)
Feb 12, 2007 42.97 43.25 42.04 42.21 3,854,967 -1.17(-2.70%)
Feb 09, 2007 44.00 44.21 43.18 43.38 1,864,700 -0.63(-1.43%)
Feb 08, 2007 43.80 44.08 43.24 44.01 2,123,300 +0.30(+0.69%)
Feb 07, 2007 44.80 44.80 43.60 43.71 2,909,500 -0.31(-0.70%)
Feb 06, 2007 44.24 44.35 43.62 44.02 2,502,700 -0.32(-0.72%)
Feb 05, 2007 43.95 44.66 43.91 44.34 2,475,200 +0.40(+0.91%)
Feb 02, 2007 44.45 44.59 43.88 43.94 2,942,600 -0.38(-0.86%)
Feb 01, 2007 44.00 44.53 43.81 44.32 3,185,000 +0.86(+1.98%)
Jan 31, 2007 44.21 44.34 41.68 43.46 6,821,600 -1.12(-2.51%)
Jan 30, 2007 44.89 44.89 44.43 44.58 3,768,100 +0.48(+1.09%)
Jan 29, 2007 45.25 45.35 43.74 44.10 5,576,800 -1.25(-2.76%)
Jan 26, 2007 45.00 45.81 44.71 45.35 5,267,600 -0.85(-1.84%)
Jan 25, 2007 47.27 47.27 46.08 46.20 3,600,800 -1.16(-2.45%)
Jan 24, 2007 46.50 47.37 46.42 47.36 2,991,300 +0.83(+1.78%)
Jan 23, 2007 46.60 46.60 46.24 46.53 2,832,400 -0.07(-0.15%)
Jan 22, 2007 46.45 46.70 46.18 46.60 2,538,300 +0.11(+0.24%)
Jan 19, 2007 45.98 46.52 45.84 46.49 2,783,300 +0.39(+0.85%)
Jan 18, 2007 45.95 46.49 45.58 46.10 6,225,800 -1.08(-2.29%)
Jan 17, 2007 48.21 48.79 47.18 47.18 5,980,400 -1.08(-2.24%)
Jan 16, 2007 47.92 48.47 47.80 48.26 3,889,900 +0.26(+0.54%)
Jan 12, 2007 47.95 48.09 47.38 48.00 2,920,900 +0.04(+0.08%)
Jan 11, 2007 47.49 47.96 47.22 47.96 2,270,600 +0.53(+1.12%)
Jan 10, 2007 46.80 47.52 46.33 47.43 2,853,900 +0.66(+1.41%)
Jan 09, 2007 46.10 46.84 45.93 46.77 2,819,700 +0.88(+1.92%)
Jan 08, 2007 45.54 45.92 45.25 45.89 2,069,100 +0.18(+0.39%)
Jan 05, 2007 45.90 45.99 45.41 45.71 2,110,000 -0.43(-0.93%)
Jan 04, 2007 46.00 46.45 45.74 46.14 2,578,100 -0.15(-0.32%)
Jan 03, 2007 46.43 46.64 46.10 46.29 3,460,500 +0.09(+0.19%)
Dec 29, 2006 46.02 46.54 45.98 46.20 1,268,700 +0.09(+0.20%)
Dec 28, 2006 46.74 46.74 45.98 46.11 1,915,800 -0.65(-1.39%)
Dec 27, 2006 46.15 46.76 46.10 46.76 1,283,000 +0.68(+1.48%)
Dec 26, 2006 45.83 46.08 45.76 46.08 981,000 +0.09(+0.20%)
Dec 22, 2006 46.05 46.10 45.55 45.99 870,800 -0.13(-0.28%)
Dec 21, 2006 46.24 46.60 45.89 46.12 1,411,400 -0.10(-0.22%)
Dec 20, 2006 45.85 46.40 45.54 46.22 2,516,800 +0.54(+1.18%)
Dec 19, 2006 45.09 45.75 44.96 45.68 3,017,900 +0.35(+0.77%)
Dec 18, 2006 45.03 45.69 44.99 45.33 1,630,400 +0.31(+0.69%)
Dec 15, 2006 45.77 46.50 45.00 45.02 13,279,500 -0.74(-1.62%)
Dec 14, 2006 45.29 46.19 45.28 45.76 2,099,400 +0.24(+0.53%)
Dec 13, 2006 45.26 45.68 45.16 45.52 2,031,700 +0.35(+0.77%)
Dec 12, 2006 45.01 45.37 44.95 45.17 1,925,000 -0.01(-0.02%)
Dec 11, 2006 45.20 45.46 44.97 45.18 956,800 +0.13(+0.29%)
Dec 08, 2006 45.32 45.58 44.96 45.05 1,116,600 -0.05(-0.11%)
Dec 07, 2006 45.00 45.20 44.75 45.10 1,024,100 +0.18(+0.40%)
Dec 06, 2006 44.97 45.13 44.50 44.92 1,586,800 -0.21(-0.47%)
Dec 05, 2006 44.60 45.13 44.10 45.13 1,802,500 +0.82(+1.85%)
Dec 04, 2006 43.96 44.79 43.82 44.31 1,682,000 +0.56(+1.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here