The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

International Game Technology

  • IGT
  • NYSE
  • Other Services
  • Latest 15.26
  • Currency US$
  • Change -0.16
  • Percent Change -1.038 %
  • Volume 3,411,074
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.26 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 15.55 15.13 15.48 15.26 3,411,074
Jul 10 15.82 15.27 15.66 15.42 7,479,411
Jul 9 15.43 15.02 15.25 15.11 4,121,379
Jul 8 15.60 15.06 15.51 15.20 11,245,358
Jul 7 16.11 15.53 16.09 15.56 4,798,973
Jul 3 16.20 15.96 16.09 16.20 2,493,663
Jul 2 16.11 15.86 15.97 15.87 3,415,332
Jul 1 16.17 15.92 16.04 15.97 4,501,442
Jun 30 16.09 15.86 16.09 15.91 3,535,583
Jun 27 16.18 15.83 15.83 16.13 7,482,720
Jun 26 15.97 15.74 15.86 15.89 5,006,955
Jun 25 15.98 15.75 15.82 15.79 4,908,216
Jun 24 16.38 15.80 16.15 15.84 6,961,637
Jun 23 16.29 15.95 16.01 16.11 6,297,426
Jun 20 16.15 15.90 16.10 16.01 38,548,383
Jun 19 16.17 15.77 15.94 16.05 8,710,231
Jun 18 16.01 15.65 15.80 15.85 7,693,363
Jun 17 15.93 15.60 15.67 15.88 6,333,803
Jun 16 16.04 15.44 15.89 15.64 10,161,615
Jun 13 16.21 14.24 14.32 15.86 27,727,186
Jun 12 14.43 14.17 14.36 14.35 6,705,412
Jun 11 14.52 14.20 14.39 14.39 6,931,041
Jun 10 14.63 14.14 14.35 14.40 17,642,719
Jun 9 14.85 12.36 12.52 14.31 20,773,986
Jun 6 12.71 12.47 12.59 12.51 3,136,693
Jun 5 12.66 12.31 12.49 12.53 3,041,699
Jun 4 12.55 12.41 12.42 12.46 2,225,706
Jun 3 12.47 12.22 12.37 12.46 4,819,598
Jun 2 12.65 12.43 12.56 12.46 3,719,782
May 30 12.65 12.42 12.51 12.55 13,462,607