International Game Technology Ordinary Sharesのデータ

International Game Technology Ordinary Sharesの基本情報

名前 International Game Technology Ordinary Shares
ティッカー IGT
United States
上場年 2015.0
セクター Consumer Services

International Game Technology Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.78 17.12 17.71 17.13 1553800.0 17.13
2021-02-12 17.59 17.04 17.36 17.45 2395900.0 17.45
2021-02-11 18.14 17.31 18.0 17.68 1671600.0 17.68
2021-02-10 18.72 17.58 18.64 18.08 2653200.0 18.08
2021-02-09 19.4 16.96 17.15 18.45 7855700.0 18.45
2021-02-08 18.19 17.06 17.94 17.31 2791200.0 17.31
2021-02-05 18.22 17.75 17.86 17.83 2428800.0 17.83
2021-02-04 17.87 17.33 17.37 17.63 1237600.0 17.63
2021-02-03 17.69 17.08 17.15 17.2 3897100.0 17.2
2021-02-02 17.34 16.61 17.26 17.13 2086600.0 17.13
2021-02-01 17.05 16.27 16.49 16.89 1666800.0 16.89
2021-01-29 16.93 16.1 16.87 16.11 1806400.0 16.11
2021-01-28 17.37 15.89 16.37 17.01 2374600.0 17.01
2021-01-27 16.85 15.57 16.15 15.89 2661300.0 15.89
2021-01-26 17.79 16.57 17.5 16.61 1606300.0 16.61
2021-01-25 17.82 16.81 17.57 17.27 1425800.0 17.27
2021-01-22 17.9 17.44 17.59 17.83 1019200.0 17.83
2021-01-21 18.4 17.77 18.3 17.91 1221000.0 17.91
2021-01-20 18.76 18.16 18.32 18.35 1363500.0 18.35
2021-01-19 19.11 18.19 18.54 18.23 2568600.0 18.23
2021-01-15 18.28 17.55 17.81 17.95 1731100.0 17.95
2021-01-14 18.93 18.18 18.25 18.18 3173000.0 18.18
2021-01-13 18.55 17.83 18.44 17.92 1496600.0 17.92
2021-01-12 18.71 18.04 18.37 18.35 3397400.0 18.35
2021-01-11 18.62 17.39 17.96 17.99 2674100.0 17.99
2021-01-08 18.77 17.64 18.1 18.62 3930700.0 18.62
2021-01-07 18.76 17.78 18.2 18.1 3518600.0 18.1
2021-01-06 17.8 16.92 17.0 17.5 3564100.0 17.5
2021-01-05 16.88 15.28 15.28 16.72 4020600.0 16.72
2021-01-04 17.09 15.24 16.98 15.39 2711000.0 15.39
2020-12-31 17.14 16.33 16.65 16.94 2094200.0 16.94
2020-12-30 16.82 15.59 15.61 16.72 2028500.0 16.72
2020-12-29 15.99 15.44 15.92 15.54 1752400.0 15.54
2020-12-28 16.58 15.83 16.58 15.83 1711400.0 15.83
2020-12-24 16.48 16.15 16.33 16.32 667000.0 16.32
2020-12-23 16.67 16.0 16.13 16.35 1464600.0 16.35
2020-12-22 16.37 15.82 16.37 16.14 1563600.0 16.14
2020-12-21 16.36 15.57 15.73 16.09 2291900.0 16.09
2020-12-18 16.92 16.08 16.25 16.39 3026700.0 16.39
2020-12-17 16.41 15.64 15.84 16.25 2438600.0 16.25
2020-12-16 15.84 15.05 15.22 15.84 2506400.0 15.84
2020-12-15 15.36 14.21 14.45 15.26 2331200.0 15.26
2020-12-14 14.96 14.26 14.75 14.28 1963900.0 14.28
2020-12-11 15.77 14.63 15.66 14.74 2809400.0 14.74
2020-12-10 15.9 14.76 14.81 15.77 4282200.0 15.77
2020-12-09 15.2 13.98 14.0 15.16 5081500.0 15.16
2020-12-08 13.87 12.92 12.93 13.85 3012600.0 13.85
2020-12-07 13.84 12.89 12.92 13.12 3493200.0 13.12
2020-12-04 12.53 11.87 12.28 12.53 2616100.0 12.53
2020-12-03 12.84 12.01 12.67 12.12 3761400.0 12.12
2020-12-02 12.84 12.41 12.72 12.57 2665600.0 12.57
2020-12-01 13.06 12.73 12.9 12.8 1713100.0 12.8
2020-11-30 13.2 12.39 13.11 12.59 2319200.0 12.59
2020-11-27 14.18 12.91 12.93 13.23 3136800.0 13.23
2020-11-25 13.34 12.72 13.25 12.86 2050200.0 12.86
2020-11-24 13.74 13.26 13.53 13.43 2422800.0 13.43
2020-11-23 13.25 12.35 13.06 13.23 3249500.0 13.23
2020-11-20 13.12 12.41 12.6 12.88 2715900.0 12.88
2020-11-19 12.67 12.02 12.23 12.67 2466600.0 12.67
2020-11-18 12.5 11.85 12.0 12.07 2661500.0 12.07
2020-11-17 12.07 11.02 11.25 11.91 2920600.0 11.91
2020-11-16 11.76 10.9 11.0 11.38 3715200.0 11.38
2020-11-13 10.72 9.88 10.08 10.67 5923100.0 10.67
2020-11-12 10.84 9.56 10.25 9.62 5214700.0 9.62
2020-11-11 10.31 9.77 10.21 9.96 3383700.0 9.96
2020-11-10 10.59 9.55 10.33 10.18 3168500.0 10.18
2020-11-09 10.71 9.66 9.69 10.25 4247900.0 10.25
2020-11-06 9.28 9.02 9.17 9.08 994200.0 9.08
2020-11-05 9.41 9.01 9.03 9.19 1847400.0 9.19
2020-11-04 9.12 8.82 9.04 8.91 1587700.0 8.91
2020-11-03 9.13 8.64 8.65 9.05 1893800.0 9.05
2020-11-02 8.48 8.1 8.39 8.46 1574900.0 8.46
2020-10-30 8.31 8.0 8.17 8.21 2148400.0 8.21
2020-10-29 8.43 7.9 7.9 8.26 3609800.0 8.26
2020-10-28 8.39 7.68 8.31 7.86 4820000.0 7.86
2020-10-27 9.69 8.61 9.65 8.68 4096700.0 8.68
2020-10-26 10.14 9.46 10.14 9.66 2516700.0 9.66
2020-10-23 10.42 10.08 10.39 10.26 912600.0 10.26
2020-10-22 10.37 10.15 10.26 10.28 1214000.0 10.28
2020-10-21 10.5 10.14 10.37 10.15 1040500.0 10.15
2020-10-20 10.65 10.19 10.35 10.46 1554800.0 10.46
2020-10-19 10.9 10.28 10.9 10.29 1551100.0 10.29
2020-10-16 10.93 10.56 10.66 10.82 1459800.0 10.82
2020-10-15 10.67 10.33 10.39 10.64 1997000.0 10.64
2020-10-14 11.02 10.43 10.72 10.46 2836400.0 10.46
2020-10-13 11.06 10.3 10.93 10.66 2478300.0 10.66
2020-10-12 11.6 11.11 11.6 11.11 1394000.0 11.11
2020-10-09 12.04 11.48 12.04 11.51 1555400.0 11.51
2020-10-08 12.1 11.67 11.85 11.96 1932600.0 11.96
2020-10-07 11.85 11.51 11.64 11.67 1955300.0 11.67
2020-10-06 12.19 11.46 11.9 11.51 2871200.0 11.51
2020-10-05 11.92 11.61 11.81 11.76 1934900.0 11.76
2020-10-02 11.75 10.76 10.78 11.64 2788300.0 11.64
2020-10-01 11.56 11.25 11.32 11.39 2441300.0 11.39
2020-09-30 11.64 11.06 11.08 11.13 2921200.0 11.13
2020-09-29 11.55 10.97 11.49 11.03 2906500.0 11.03
2020-09-28 11.75 11.23 11.4 11.55 2370300.0 11.55
2020-09-25 11.33 10.64 10.84 11.09 1949700.0 11.09
2020-09-24 11.15 10.42 10.9 10.9 3588800.0 10.9
2020-09-23 12.11 10.76 11.96 10.94 5873800.0 10.94
2020-09-22 12.04 11.4 11.5 11.96 1745800.0 11.96
2020-09-21 11.9 11.34 11.78 11.44 3286900.0 11.44
2020-09-18 12.79 12.23 12.59 12.24 3208300.0 12.24
2020-09-17 12.69 11.91 12.0 12.52 2915100.0 12.52
2020-09-16 12.58 12.05 12.21 12.31 3256700.0 12.31
2020-09-15 12.44 12.03 12.1 12.18 3032100.0 12.18
2020-09-14 12.5 11.75 11.76 12.13 5491500.0 12.13
2020-09-11 11.51 11.26 11.45 11.48 1691000.0 11.48
2020-09-10 11.87 11.3 11.31 11.32 1593900.0 11.32
2020-09-09 11.29 10.98 11.17 11.18 1225000.0 11.18
2020-09-08 11.62 11.02 11.09 11.09 1466400.0 11.09
2020-09-04 11.45 10.57 11.26 11.37 2139800.0 11.37
2020-09-03 11.9 10.95 11.87 11.04 2218600.0 11.04
2020-09-02 12.26 11.35 11.45 11.98 3219400.0 11.98
2020-09-01 11.36 10.88 11.04 11.32 1052700.0 11.32
2020-08-31 11.84 11.13 11.84 11.13 1343600.0 11.13
2020-08-28 11.84 11.46 11.72 11.83 1471100.0 11.83
2020-08-27 11.68 11.08 11.11 11.6 1783600.0 11.6
2020-08-26 11.19 10.63 10.66 11.16 1741200.0 11.16
2020-08-25 10.76 10.5 10.64 10.69 1499400.0 10.69
2020-08-24 10.54 10.18 10.45 10.53 1350600.0 10.53
2020-08-21 10.62 10.28 10.4 10.37 1061000.0 10.37
2020-08-20 10.51 10.08 10.38 10.49 1789900.0 10.49
2020-08-19 10.41 10.17 10.41 10.2 1948800.0 10.2
2020-08-18 10.49 10.12 10.36 10.39 1734800.0 10.39
2020-08-17 10.5 10.17 10.5 10.33 1143400.0 10.33
2020-08-14 10.63 10.14 10.2 10.55 1540700.0 10.55
2020-08-13 10.65 10.3 10.3 10.33 1946600.0 10.33
2020-08-12 10.61 10.35 10.45 10.41 1483400.0 10.41
2020-08-11 11.32 10.14 11.2 10.24 3737800.0 10.24
2020-08-10 11.06 10.5 10.54 10.83 2434700.0 10.83
2020-08-07 10.73 10.23 10.24 10.37 2087500.0 10.37
2020-08-06 10.77 9.73 9.84 10.73 3284500.0 10.73
2020-08-05 10.21 9.51 9.97 9.8 3482000.0 9.8
2020-08-04 10.73 9.7 10.55 9.79 4395900.0 9.79
2020-08-03 10.78 9.89 10.06 10.56 4702900.0 10.56
2020-07-31 9.97 9.57 9.9 9.86 1571500.0 9.86
2020-07-30 10.2 9.92 10.2 10.06 1619800.0 10.06
2020-07-29 10.44 9.97 10.14 10.3 2621800.0 10.3
2020-07-28 10.24 9.88 10.03 10.02 2162700.0 10.02
2020-07-27 10.2 9.75 9.89 10.09 2294800.0 10.09
2020-07-24 10.44 10.06 10.18 10.06 2502000.0 10.06
2020-07-23 10.48 9.95 10.44 10.19 2195800.0 10.19
2020-07-22 10.64 10.27 10.49 10.59 1332000.0 10.59
2020-07-21 10.61 10.0 10.11 10.6 2400500.0 10.6
2020-07-20 10.08 9.68 10.08 9.86 1818800.0 9.86
2020-07-17 10.61 10.1 10.49 10.12 1428800.0 10.12
2020-07-16 10.64 10.26 10.44 10.5 1768400.0 10.5
2020-07-15 10.75 10.16 10.38 10.7 2402700.0 10.7
2020-07-14 10.25 9.78 9.86 10.02 2481500.0 10.02
2020-07-13 10.33 9.82 9.98 9.94 2755400.0 9.94
2020-07-10 10.12 9.69 9.73 9.84 2874100.0 9.84
2020-07-09 10.07 9.53 9.88 9.71 3726800.0 9.71
2020-07-08 10.1 9.66 9.91 9.82 3431500.0 9.82
2020-07-07 10.27 9.85 9.94 9.93 3285000.0 9.93
2020-07-06 10.39 9.82 10.36 10.07 4410900.0 10.07
2020-07-02 10.37 9.89 9.9 10.11 4799200.0 10.11
2020-07-01 9.69 8.95 8.98 9.57 3820400.0 9.57
2020-06-30 9.0 8.58 8.78 8.9 2213500.0 8.9
2020-06-29 8.85 8.09 8.16 8.82 3683200.0 8.82
2020-06-26 8.77 8.15 8.67 8.19 13266600.0 8.19
2020-06-25 9.07 8.59 8.8 8.78 3276200.0 8.78
2020-06-24 9.44 8.71 9.28 9.07 3289000.0 9.07
2020-06-23 9.54 9.05 9.06 9.47 1936700.0 9.47
2020-06-22 9.2 8.64 9.08 8.91 5197000.0 8.91
2020-06-19 9.57 8.89 9.45 9.08 3694400.0 9.08
2020-06-18 9.69 9.15 9.59 9.21 3230200.0 9.21
2020-06-17 9.9 9.56 9.75 9.66 2065800.0 9.66
2020-06-16 10.41 9.7 10.25 9.81 3101100.0 9.81
2020-06-15 9.8 9.06 9.13 9.61 2660400.0 9.61
2020-06-12 10.01 9.0 9.56 9.98 3695300.0 9.98
2020-06-11 9.32 8.55 8.85 8.76 3422000.0 8.76
2020-06-10 10.71 9.87 10.7 9.91 3327600.0 9.91
2020-06-09 11.16 10.62 11.14 10.77 4915000.0 10.77
2020-06-08 11.66 11.17 11.27 11.62 5337700.0 11.62
2020-06-05 11.19 10.66 10.85 10.8 4952600.0 10.8
2020-06-04 10.33 9.45 9.89 10.3 4388900.0 10.3
2020-06-03 10.07 9.31 9.39 9.89 3633800.0 9.89
2020-06-02 9.26 8.55 8.85 9.25 3714600.0 9.25
2020-06-01 8.83 8.35 8.45 8.65 1676300.0 8.65
2020-05-29 8.7 8.28 8.5 8.43 2364400.0 8.43
2020-05-28 8.95 8.54 8.73 8.6 4516100.0 8.6
2020-05-27 8.86 8.26 8.84 8.66 2802300.0 8.66
2020-05-26 8.87 8.12 8.8 8.45 4384100.0 8.45
2020-05-22 8.01 7.67 7.85 8.0 2326800.0 8.0
2020-05-21 8.19 7.55 7.93 7.82 4020500.0 7.82
2020-05-20 8.3 7.66 7.68 8.29 4139100.0 8.29
2020-05-19 7.82 7.1 7.46 7.34 5435100.0 7.34
2020-05-18 7.95 7.15 7.62 7.46 5115300.0 7.46
2020-05-15 7.05 6.23 6.39 6.93 3381300.0 6.93
2020-05-14 6.54 5.57 6.12 6.38 3879500.0 6.38
2020-05-13 7.11 6.11 7.11 6.28 3864300.0 6.28
2020-05-12 7.34 6.86 7.1 6.89 3717000.0 6.89
2020-05-11 7.48 7.02 7.48 7.08 2723700.0 7.08
2020-05-08 7.74 7.25 7.34 7.59 3394900.0 7.59
2020-05-07 7.13 6.55 6.55 7.11 2705100.0 7.11
2020-05-06 7.12 6.33 6.97 6.4 2581800.0 6.4
2020-05-05 7.44 7.05 7.31 7.19 2249500.0 7.19
2020-05-04 7.22 6.71 6.8 7.12 2162100.0 7.12
2020-05-01 7.33 6.9 7.12 7.1 1985500.0 7.1
2020-04-30 8.19 7.23 7.66 7.54 3233000.0 7.54
2020-04-29 7.64 7.16 7.33 7.62 3486000.0 7.62
2020-04-28 7.43 6.8 7.4 6.98 2654000.0 6.98
2020-04-27 7.41 6.96 7.06 7.08 3027700.0 7.08
2020-04-24 6.93 6.59 6.7 6.84 1495700.0 6.84
2020-04-23 6.78 6.29 6.3 6.5 1731800.0 6.5
2020-04-22 6.67 6.27 6.63 6.3 1618500.0 6.3
2020-04-21 6.96 6.31 6.47 6.35 2987400.0 6.35
2020-04-20 7.05 6.33 6.43 6.7 2619300.0 6.7
2020-04-17 6.98 6.4 6.4 6.7 3197300.0 6.7
2020-04-16 6.51 6.11 6.34 6.24 2273400.0 6.24
2020-04-15 6.43 5.72 5.96 6.39 2173100.0 6.39
2020-04-14 6.7 6.08 6.5 6.25 2129100.0 6.25
2020-04-13 6.69 5.75 6.62 6.13 3090500.0 6.13
2020-04-09 6.94 6.37 6.58 6.54 3252000.0 6.54
2020-04-08 6.26 5.39 5.6 6.19 4235900.0 6.19
2020-04-07 6.29 5.28 5.69 5.35 5066100.0 5.35
2020-04-06 5.44 4.71 5.44 5.23 5454800.0 5.23
2020-04-03 5.15 4.65 5.06 4.95 2871200.0 4.95
2020-04-02 5.77 4.92 5.62 4.98 2283200.0 4.98
2020-04-01 6.0 5.41 5.5 5.71 3005200.0 5.71
2020-03-31 6.53 5.79 6.26 5.95 2798600.0 5.95
2020-03-30 6.2 5.41 6.06 6.1 2967900.0 6.1
2020-03-27 6.46 5.9 6.3 6.25 3279600.0 6.25
2020-03-26 7.52 6.5 7.05 6.73 5425700.0 6.73
2020-03-25 7.59 6.17 6.38 7.08 4782000.0 7.08
2020-03-24 6.51 4.86 4.95 5.88 6129000.0 5.88
2020-03-23 4.8 4.26 4.62 4.5 3162700.0 4.5
2020-03-20 5.16 4.32 4.49 4.54 5102900.0 4.54
2020-03-19 5.16 3.6 3.75 4.12 5108300.0 4.12
2020-03-18 4.66 3.59 4.66 3.79 3844400.0 3.79
2020-03-17 5.5 4.8 5.4 4.95 4001100.0 4.95
2020-03-16 5.94 5.34 5.42 5.35 4123600.0 5.35
2020-03-13 6.57 5.8 6.51 6.41 4375000.0 6.21
2020-03-12 6.52 5.52 5.88 6.06 4962100.0 5.87
2020-03-11 7.25 5.99 7.14 6.73 5418800.0 6.52
2020-03-10 7.64 5.6 5.94 7.51 10188400.0 7.28
2020-03-09 7.82 5.59 7.6 5.59 7928400.0 5.42
2020-03-06 8.97 8.0 8.28 8.4 3719800.0 8.14
2020-03-05 9.23 8.57 9.18 8.58 6066000.0 8.31
2020-03-04 9.85 9.0 9.35 9.61 8637000.0 9.31
2020-03-03 11.8 9.26 11.5 9.29 15085900.0 9.0
2020-03-02 10.61 9.63 10.56 10.0 4321000.0 9.69
2020-02-28 11.06 10.5 10.82 10.64 2622200.0 10.31
2020-02-27 11.69 10.63 11.17 11.24 2871600.0 10.89
2020-02-26 12.61 11.33 12.49 11.51 2746600.0 11.15
2020-02-25 13.09 12.21 12.93 12.41 2920600.0 12.02
2020-02-24 13.55 12.88 13.55 12.92 3533500.0 12.52
2020-02-21 14.5 14.1 14.45 14.12 877500.0 13.68
2020-02-20 14.71 14.4 14.5 14.57 1010300.0 14.12
2020-02-19 14.73 14.11 14.45 14.56 1359900.0 14.11
2020-02-18 14.84 14.36 14.36 14.73 1888000.0 14.27