| 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, 2009 | 9.050 | 9.150 | 8.750 | 8.820 | 0 | -0.45(-4.85%) |
| Feb 26, 2009 | 9.660 | 9.840 | 9.210 | 9.270 | 4,248,683 | -0.27(-2.83%) |
| Feb 25, 2009 | 9.640 | 9.810 | 9.300 | 9.540 | 5,178,888 | -0.19(-1.95%) |
| Feb 24, 2009 | 9.180 | 9.790 | 9.060 | 9.730 | 5,474,096 | +0.64(+7.04%) |
| Feb 23, 2009 | 9.530 | 9.540 | 9.040 | 9.090 | 4,504,698 | -0.29(-3.09%) |
| Feb 21, 2009 | 9.040 | 9.610 | 8.890 | 9.380 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 9.040 | 9.610 | 8.890 | 9.380 | 0 | +0.19(+2.07%) |
| Feb 19, 2009 | 9.470 | 9.530 | 9.180 | 9.190 | 4,800,940 | -0.15(-1.61%) |
| Feb 18, 2009 | 9.510 | 9.600 | 9.145 | 9.340 | 4,699,204 | -0.10(-1.06%) |
| Feb 17, 2009 | 9.020 | 9.633 | 8.850 | 9.440 | 4,952,025 | +0.05(+0.53%) |
| Feb 14, 2009 | 9.790 | 9.790 | 9.240 | 9.390 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 9.790 | 9.790 | 9.240 | 9.390 | 4,820,208 | -0.41(-4.18%) |
| Feb 12, 2009 | 9.870 | 10.10 | 9.420 | 9.800 | 6,549,560 | -0.27(-2.68%) |
| Feb 11, 2009 | 10.25 | 10.41 | 9.890 | 10.07 | 3,173,828 | -0.08(-0.79%) |
| Feb 10, 2009 | 10.87 | 10.98 | 10.07 | 10.15 | 3,648,271 | -0.83(-7.56%) |
| Feb 09, 2009 | 11.00 | 11.34 | 10.77 | 10.98 | 3,330,599 | -0.05(-0.45%) |
| Feb 06, 2009 | 10.64 | 11.17 | 10.48 | 11.03 | 2,405,538 | +0.38(+3.57%) |
| Feb 05, 2009 | 10.13 | 10.83 | 10.00 | 10.65 | 3,935,994 | +0.49(+4.82%) |
| Feb 04, 2009 | 10.47 | 10.66 | 10.07 | 10.16 | 4,353,345 | -0.30(-2.87%) |
| Feb 03, 2009 | 10.47 | 10.61 | 10.08 | 10.46 | 3,295,433 | +0.03(+0.29%) |
| Feb 02, 2009 | 10.23 | 10.55 | 10.16 | 10.43 | 3,112,310 | -0.17(-1.60%) |
| Jan 30, 2009 | 11.26 | 11.45 | 10.36 | 10.60 | 0 | -0.62(-5.53%) |
| Jan 29, 2009 | 11.97 | 12.10 | 11.17 | 11.22 | 2,651,089 | -0.86(-7.12%) |
| Jan 28, 2009 | 12.20 | 12.47 | 11.90 | 12.08 | 2,932,734 | +0.19(+1.60%) |
| Jan 27, 2009 | 12.01 | 12.43 | 11.80 | 11.89 | 3,537,524 | +0.03(+0.25%) |
| Jan 26, 2009 | 11.64 | 12.47 | 11.51 | 11.86 | 3,032,852 | +0.07(+0.59%) |
| Jan 24, 2009 | 11.01 | 12.08 | 11.01 | 11.79 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 11.01 | 12.08 | 11.01 | 11.79 | 3,574,789 | +0.21(+1.81%) |
| Jan 22, 2009 | 11.00 | 12.31 | 10.75 | 11.58 | 7,067,755 | +0.01(+0.09%) |
| Jan 21, 2009 | 11.41 | 11.58 | 10.74 | 11.57 | 4,763,866 | +0.55(+4.99%) |
| Jan 20, 2009 | 11.92 | 12.12 | 10.77 | 11.02 | 5,659,075 | -0.93(-7.78%) |
| Jan 16, 2009 | 12.60 | 12.82 | 11.66 | 11.95 | 4,780,539 | -0.50(-4.02%) |
| Jan 15, 2009 | 12.02 | 12.69 | 11.72 | 12.45 | 5,509,757 | +0.39(+3.23%) |
| Jan 14, 2009 | 12.59 | 12.75 | 11.82 | 12.06 | 4,791,832 | -0.83(-6.44%) |
| Jan 13, 2009 | 13.33 | 13.33 | 12.62 | 12.89 | 2,977,041 | -0.15(-1.15%) |
| Jan 12, 2009 | 13.58 | 13.67 | 12.79 | 13.04 | 3,010,712 | -0.61(-4.47%) |
| Jan 10, 2009 | 13.85 | 14.20 | 13.29 | 13.65 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 13.85 | 14.20 | 13.29 | 13.65 | 3,387,501 | -0.19(-1.37%) |
| Jan 08, 2009 | 13.81 | 13.95 | 13.25 | 13.84 | 3,920,759 | -0.02(-0.14%) |
| Jan 07, 2009 | 13.65 | 14.24 | 13.26 | 13.86 | 5,673,796 | -0.04(-0.29%) |
| Jan 06, 2009 | 13.59 | 14.00 | 13.48 | 13.90 | 4,830,202 | +0.57(+4.28%) |
| Jan 05, 2009 | 12.71 | 13.49 | 12.64 | 13.33 | 3,581,520 | +0.53(+4.14%) |
| Jan 02, 2009 | 11.88 | 12.93 | 11.77 | 12.80 | 0 | +0.91(+7.65%) |
| Jan 01, 2009 | 11.23 | 11.96 | 11.11 | 11.89 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 11.23 | 11.96 | 11.11 | 11.89 | 3,945,378 | +0.63(+5.60%) |
| Dec 30, 2008 | 10.56 | 11.37 | 10.33 | 11.26 | 4,130,411 | +0.76(+7.24%) |
| Dec 29, 2008 | 10.73 | 10.78 | 10.27 | 10.50 | 2,220,562 | -0.24(-2.23%) |
| Dec 26, 2008 | 11.00 | 11.08 | 10.56 | 10.74 | 1,043,604 | -0.18(-1.65%) |
| Dec 24, 2008 | 10.73 | 11.03 | 10.67 | 10.92 | 712,852 | +0.22(+2.06%) |
| Dec 23, 2008 | 11.07 | 11.48 | 10.66 | 10.70 | 2,047,951 | -0.33(-2.99%) |
| Dec 22, 2008 | 11.67 | 11.67 | 10.68 | 11.03 | 2,556,863 | -0.68(-5.81%) |
| Dec 20, 2008 | 11.37 | 11.80 | 11.20 | 11.71 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 11.37 | 11.80 | 11.20 | 11.71 | 5,514,357 | +0.44(+3.90%) |
| Dec 18, 2008 | 12.50 | 12.62 | 10.94 | 11.27 | 2,780,877 | -0.73(-6.08%) |
| Dec 17, 2008 | 11.52 | 12.02 | 11.33 | 12.00 | 3,958,210 | +0.24(+2.04%) |
| Dec 16, 2008 | 10.67 | 11.77 | 10.28 | 11.76 | 5,220,406 | +1.50(+14.62%) |
| Dec 15, 2008 | 10.58 | 10.78 | 10.07 | 10.26 | 2,546,983 | +0.08(+0.79%) |
| Dec 13, 2008 | 9.980 | 10.25 | 9.850 | 10.18 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 9.980 | 10.25 | 9.850 | 10.18 | 4,053,068 | -0.14(-1.36%) |
| Dec 11, 2008 | 10.98 | 11.24 | 10.17 | 10.32 | 3,258,477 | -0.77(-6.94%) |
| Dec 10, 2008 | 11.10 | 11.21 | 10.69 | 11.09 | 2,879,893 | +0.06(+0.54%) |
| Dec 09, 2008 | 11.23 | 11.65 | 10.84 | 11.03 | 3,813,199 | -0.35(-3.08%) |
| Dec 08, 2008 | 11.20 | 11.76 | 11.04 | 11.38 | 5,166,549 | +0.52(+4.79%) |
| Dec 06, 2008 | 10.17 | 10.89 | 9.880 | 10.86 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 10.17 | 10.89 | 9.880 | 10.86 | 3,935,694 | +0.47(+4.52%) |
| Dec 04, 2008 | 10.51 | 10.98 | 10.14 | 10.39 | 4,043,057 | -0.34(-3.17%) |
| Dec 03, 2008 | 10.45 | 10.92 | 9.970 | 10.73 | 5,402,336 | +0.39(+3.77%) |
| Dec 02, 2008 | 9.970 | 10.39 | 9.650 | 10.34 | 3,251,658 | +0.54(+5.51%) |
