Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Game Technology (NY: IGT )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.12 16.23 15.54 15.69 2,011,134 -0.56(-3.42%)
Apr 29, 2021 16.85 16.98 15.98 16.24 1,956,569 -0.43(-2.57%)
Apr 28, 2021 15.93 16.80 15.87 16.67 2,509,503 +0.77(+4.81%)
Apr 27, 2021 15.35 15.94 15.30 15.91 2,151,699 +0.67(+4.43%)
Apr 26, 2021 15.20 15.53 15.16 15.23 1,354,943 +0.14(+0.91%)
Apr 23, 2021 14.57 15.18 14.43 15.10 1,588,095 +0.70(+4.87%)
Apr 22, 2021 14.68 14.88 14.28 14.39 1,485,251 -0.35(-2.35%)
Apr 21, 2021 14.09 14.80 13.85 14.74 1,765,619 +0.53(+3.72%)
Apr 20, 2021 14.51 14.60 13.80 14.21 2,749,930 -0.45(-3.05%)
Apr 19, 2021 15.40 15.68 14.58 14.66 2,065,347 -0.83(-5.35%)
Apr 16, 2021 15.69 15.73 15.28 15.49 1,559,117 -0.03(-0.18%)
Apr 15, 2021 15.72 15.72 15.18 15.51 3,527,736 -0.03(-0.18%)
Apr 14, 2021 15.37 15.86 15.33 15.54 2,352,230 +0.24(+1.55%)
Apr 13, 2021 14.68 15.33 14.66 15.31 1,819,237 +0.47(+3.19%)
Apr 12, 2021 15.03 15.09 14.62 14.83 1,451,988 -0.31(-2.05%)
Apr 09, 2021 14.73 15.18 14.51 15.14 1,527,175 +0.26(+1.71%)
Apr 08, 2021 15.03 15.12 14.69 14.89 1,289,915 -0.05(-0.37%)
Apr 07, 2021 15.64 15.64 14.92 14.94 1,709,805 -0.73(-4.65%)
Apr 06, 2021 15.12 15.72 15.11 15.67 1,474,456 +0.61(+4.05%)
Apr 05, 2021 15.62 15.75 15.02 15.06 1,340,880 -0.29(-1.90%)
Apr 01, 2021 14.99 15.60 14.89 15.35 1,943,847 +0.73(+4.98%)
Mar 31, 2021 14.57 14.74 14.39 14.62 2,834,972 +0.10(+0.69%)
Mar 30, 2021 14.58 14.94 14.28 14.52 2,632,848 -0.09(-0.62%)
Mar 29, 2021 15.69 15.86 14.61 14.61 2,582,517 -1.26(-7.92%)
Mar 26, 2021 15.75 16.02 15.39 15.87 1,836,935 +0.38(+2.47%)
Mar 25, 2021 14.59 15.58 14.54 15.49 2,069,344 +0.59(+3.98%)
Mar 24, 2021 15.92 16.08 14.89 14.90 2,404,634 -0.70(-4.50%)
Mar 23, 2021 16.47 16.69 15.46 15.60 2,283,661 -1.11(-6.65%)
Mar 22, 2021 17.10 17.13 16.42 16.71 1,637,325 -0.19(-1.13%)
Mar 19, 2021 16.59 17.15 16.13 16.90 3,040,410 +0.26(+1.59%)
Mar 18, 2021 17.61 17.86 16.54 16.64 2,885,817 -1.04(-5.88%)
Mar 17, 2021 16.72 17.70 16.39 17.67 5,395,309 +0.77(+4.53%)
Mar 16, 2021 17.94 17.97 16.76 16.91 2,044,834 -1.05(-5.83%)
Mar 15, 2021 18.07 18.49 17.78 17.96 2,257,735 +0.11(+0.61%)
Mar 12, 2021 17.25 18.15 17.16 17.85 3,402,748 +0.27(+1.56%)
Mar 11, 2021 16.78 17.83 16.55 17.57 5,251,908 +1.04(+6.28%)
Mar 10, 2021 15.18 16.64 15.06 16.54 5,041,952 +1.63(+10.94%)
Mar 09, 2021 15.44 15.53 14.88 14.90 2,515,123 -0.15(-1.03%)
Mar 08, 2021 15.30 15.80 14.80 15.06 2,598,762 -0.24(-1.55%)
Mar 05, 2021 15.61 15.61 13.77 15.30 6,512,641 -0.05(-0.30%)
Mar 04, 2021 16.60 16.67 14.92 15.34 4,903,553 -1.27(-7.62%)
Mar 03, 2021 16.96 17.68 16.58 16.61 3,471,048 -0.13(-0.76%)
Mar 02, 2021 16.23 17.40 16.10 16.74 3,601,426 -0.35(-2.03%)
Mar 01, 2021 17.09 17.48 16.90 17.08 3,633,122 +0.42(+2.52%)
Feb 26, 2021 15.99 17.01 15.83 16.66 3,473,547 +0.88(+5.60%)
Feb 25, 2021 16.44 16.58 15.73 15.78 2,152,544 -0.67(-4.04%)
Feb 24, 2021 16.58 16.80 16.35 16.44 1,398,872 -0.05(-0.28%)
Feb 23, 2021 16.22 16.56 15.51 16.49 1,681,992 +0.06(+0.39%)
Feb 22, 2021 16.08 17.05 16.08 16.43 2,443,321 +0.33(+2.04%)
Feb 19, 2021 15.50 16.35 15.34 16.10 2,838,331 +0.75(+4.87%)
Feb 18, 2021 15.58 16.01 15.33 15.35 3,118,285 -0.38(-2.43%)
Feb 17, 2021 15.55 15.94 15.27 15.73 2,233,864 +0.13(+0.82%)
Feb 16, 2021 16.13 16.20 15.60 15.61 1,705,590 -0.29(-1.83%)
Feb 12, 2021 15.82 16.02 15.52 15.90 2,629,885 -0.21(-1.30%)
Feb 11, 2021 16.40 16.53 15.77 16.11 1,834,093 -0.36(-2.21%)
Feb 10, 2021 16.98 17.05 16.02 16.47 2,912,362 -0.34(-2.01%)
Feb 09, 2021 15.62 17.67 15.45 16.81 8,618,590 +1.04(+6.59%)
Feb 08, 2021 16.34 16.57 15.54 15.77 3,063,791 -0.47(-2.92%)
Feb 05, 2021 16.27 16.60 16.17 16.24 2,665,889 +0.18(+1.13%)
Feb 04, 2021 15.82 16.28 15.79 16.06 1,358,513 +0.39(+2.50%)
Feb 03, 2021 15.62 16.12 15.56 15.67 4,277,714 +0.06(+0.41%)
Feb 02, 2021 15.72 15.80 15.13 15.61 2,290,417 +0.22(+1.42%)
Feb 01, 2021 15.02 15.53 14.82 15.39 1,829,529 +0.71(+4.84%)
Jan 29, 2021 15.37 15.42 14.67 14.68 1,982,704 -0.82(-5.29%)
Jan 28, 2021 14.91 15.82 14.48 15.50 2,595,455 +1.02(+7.05%)
Jan 27, 2021 14.71 15.35 14.18 14.48 2,921,211 -0.66(-4.34%)
Jan 26, 2021 15.94 16.21 15.10 15.13 1,760,518 -0.60(-3.82%)
Jan 25, 2021 16.01 16.23 15.31 15.73 1,564,098 -0.51(-3.14%)
Jan 22, 2021 16.02 16.31 15.89 16.24 1,118,736 -0.07(-0.45%)
Jan 21, 2021 16.67 16.76 16.19 16.32 1,340,256 -0.40(-2.40%)
Jan 20, 2021 16.69 17.08 16.54 16.72 1,495,913 +0.11(+0.66%)
Jan 19, 2021 16.89 17.41 16.57 16.61 2,819,607 +0.25(+1.56%)
Jan 15, 2021 16.23 16.65 15.99 16.35 1,900,051 -0.21(-1.26%)
Jan 14, 2021 16.63 17.25 16.56 16.56 3,482,828 +0.24(+1.45%)
Jan 13, 2021 16.80 16.90 16.24 16.33 1,642,716 -0.39(-2.34%)
Jan 12, 2021 16.74 17.05 16.43 16.72 3,729,172 +0.33(+2.00%)
Jan 11, 2021 16.36 16.96 15.84 16.39 2,935,265 -0.57(-3.38%)
Jan 08, 2021 16.49 17.10 16.07 16.96 4,314,795 +0.47(+2.87%)
Jan 07, 2021 16.58 17.09 16.20 16.49 3,862,215 +0.55(+3.43%)
Jan 06, 2021 15.49 16.22 15.41 15.94 3,912,160 +0.71(+4.67%)
Jan 05, 2021 13.92 15.38 13.92 15.23 4,408,167 +1.21(+8.64%)
Jan 04, 2021 15.47 15.57 13.88 14.02 2,975,360 -1.41(-9.15%)
Dec 31, 2020 15.43 15.43 15.43 2,226,631 +0.20(+1.32%)
Dec 30, 2020 14.22 15.32 14.20 15.23 2,226,631 +1.07(+7.59%)
Dec 29, 2020 14.50 14.57 14.07 14.16 1,922,943 -0.26(-1.83%)
Dec 28, 2020 15.10 15.10 14.42 14.42 1,875,600 -0.45(-3.00%)
Dec 24, 2020 14.88 15.01 14.71 14.87 732,030 -0.03(-0.18%)
Dec 23, 2020 14.69 15.19 14.58 14.90 1,607,684 +0.19(+1.30%)
Dec 22, 2020 14.91 14.91 14.41 14.70 1,716,270 +0.05(+0.31%)
Dec 21, 2020 14.33 14.90 14.18 14.66 2,514,902 -0.27(-1.83%)
Dec 18, 2020 14.80 15.41 14.64 14.93 3,322,290 +0.13(+0.86%)
Dec 17, 2020 14.43 14.95 14.25 14.80 2,676,787 +0.37(+2.59%)
Dec 16, 2020 13.87 14.43 13.71 14.43 2,750,980 +0.53(+3.80%)
Dec 15, 2020 13.16 13.99 12.95 13.90 2,558,889 +0.89(+6.86%)
Dec 14, 2020 13.44 13.63 12.99 13.01 2,155,686 -0.42(-3.12%)
Dec 11, 2020 14.27 14.37 13.33 13.43 3,083,768 -0.94(-6.53%)
Dec 10, 2020 13.49 14.49 13.45 14.37 4,700,400 +0.56(+4.02%)
Dec 09, 2020 12.75 13.85 12.74 13.81 5,577,202 +1.19(+9.46%)
Dec 08, 2020 11.78 12.64 11.77 12.62 3,306,829 +0.66(+5.56%)
Dec 07, 2020 11.77 12.61 11.74 11.95 3,834,429 +0.54(+4.71%)
Dec 04, 2020 11.19 11.42 10.81 11.42 2,871,480 +0.37(+3.38%)
Dec 03, 2020 11.54 11.70 10.94 11.04 4,127,999 -0.41(-3.58%)
Dec 02, 2020 11.59 11.69 11.31 11.45 2,924,471 -0.21(-1.80%)
Dec 01, 2020 11.75 11.90 11.60 11.66 1,880,373 +0.19(+1.67%)
Nov 30, 2020 11.94 12.03 11.29 11.47 2,544,812 -0.58(-4.84%)
Nov 27, 2020 11.78 12.92 11.76 12.05 3,443,142 +0.34(+2.88%)
Nov 25, 2020 12.07 12.15 11.59 11.72 2,250,314 -0.52(-4.24%)
Nov 24, 2020 12.33 12.52 12.08 12.24 2,659,512 +0.18(+1.51%)
Nov 23, 2020 11.90 12.07 11.25 12.05 3,568,752 +0.32(+2.72%)
Nov 20, 2020 11.48 11.95 11.31 11.73 2,981,137 +0.19(+1.66%)
Nov 19, 2020 11.14 11.54 10.95 11.54 2,707,504 +0.55(+4.97%)
Nov 18, 2020 10.93 11.39 10.80 11.00 2,920,110 +0.15(+1.34%)
Nov 17, 2020 10.25 11.00 10.04 10.85 3,205,795 +0.48(+4.66%)
Nov 16, 2020 10.02 10.71 9.930 10.37 4,078,196 +0.65(+6.65%)
Nov 13, 2020 9.183 9.766 9.001 9.721 6,501,555 +0.96(+10.91%)
Nov 12, 2020 9.338 9.876 8.709 8.764 5,723,945 -0.31(-3.41%)
Nov 11, 2020 9.302 9.393 8.901 9.074 3,711,906 -0.20(-2.16%)
Nov 10, 2020 9.411 9.648 8.700 9.274 3,477,928 -0.06(-0.68%)
Nov 09, 2020 8.928 9.757 8.801 9.338 4,662,798 +1.07(+12.89%)
Nov 06, 2020 8.354 8.454 8.217 8.272 1,091,184 -0.10(-1.20%)
Nov 05, 2020 8.227 8.573 8.208 8.372 2,027,786 +0.26(+3.14%)
Nov 04, 2020 8.236 8.309 8.035 8.117 1,742,702 -0.13(-1.55%)
Nov 03, 2020 7.880 8.318 7.871 8.245 2,077,862 +0.54(+6.97%)
Nov 02, 2020 7.644 7.726 7.379 7.707 1,728,046 +0.23(+3.05%)
Oct 30, 2020 7.443 7.566 7.288 7.480 2,358,104 -0.05(-0.61%)
Oct 29, 2020 7.197 7.675 7.197 7.525 3,959,647 +0.36(+5.09%)
Oct 28, 2020 7.571 7.644 6.997 7.161 5,289,768 -0.75(-9.45%)
Oct 27, 2020 8.791 8.828 7.844 7.908 4,496,497 -0.89(-10.14%)
Oct 26, 2020 9.238 9.238 8.618 8.801 2,762,791 -0.55(-5.85%)
Oct 23, 2020 9.466 9.493 9.183 9.347 1,001,615 -0.02(-0.19%)
Oct 22, 2020 9.347 9.443 9.242 9.365 1,333,160 +0.12(+1.28%)
Oct 21, 2020 9.447 9.561 9.238 9.247 1,140,022 -0.28(-2.96%)
Oct 20, 2020 9.429 9.702 9.283 9.529 1,706,667 +0.15(+1.65%)
Oct 19, 2020 9.930 9.930 9.365 9.374 1,702,872 -0.48(-4.90%)
Oct 16, 2020 9.712 9.953 9.620 9.857 1,602,255 +0.16(+1.69%)
Oct 15, 2020 9.466 9.721 9.411 9.693 2,192,408 +0.16(+1.72%)
Oct 14, 2020 9.766 10.04 9.502 9.529 3,112,602 -0.18(-1.88%)
Oct 13, 2020 9.958 10.08 9.384 9.712 2,720,378 -0.41(-4.05%)
Oct 12, 2020 10.57 10.57 10.12 10.12 1,529,674 -0.36(-3.48%)
Oct 09, 2020 10.97 10.97 10.45 10.49 1,707,521 -0.41(-3.76%)
Oct 08, 2020 10.80 11.02 10.63 10.90 2,121,331 +0.26(+2.49%)
Oct 07, 2020 10.60 10.80 10.48 10.63 2,146,293 +0.15(+1.39%)
Oct 06, 2020 10.84 11.11 10.44 10.49 3,151,640 -0.23(-2.13%)
Oct 05, 2020 10.76 10.86 10.58 10.71 2,123,831 +0.11(+1.03%)
Oct 02, 2020 9.821 10.70 9.803 10.60 3,060,717 +0.23(+2.20%)
Oct 01, 2020 10.31 10.53 10.25 10.38 2,679,742 +0.24(+2.34%)
Sep 30, 2020 10.09 10.60 10.08 10.14 3,206,440 +0.09(+0.91%)
Sep 29, 2020 10.47 10.52 9.991 10.05 3,190,396 -0.47(-4.50%)
Sep 28, 2020 10.39 10.70 10.23 10.52 2,598,874 +0.42(+4.15%)
Sep 25, 2020 9.876 10.32 9.693 10.10 2,139,999 +0.17(+1.74%)
Sep 24, 2020 9.930 10.16 9.493 9.930 3,939,231 -0.04(-0.37%)
Sep 23, 2020 10.90 11.03 9.803 9.967 6,446,739 -0.93(-8.53%)
Sep 22, 2020 10.48 10.97 10.39 10.90 1,916,262 +0.47(+4.55%)
Sep 21, 2020 10.73 10.84 10.33 10.42 3,606,721 -0.73(-6.54%)
Sep 18, 2020 11.47 11.65 11.14 11.15 3,521,625 -0.26(-2.24%)
Sep 17, 2020 10.93 11.56 10.85 11.41 3,199,740 +0.19(+1.71%)
Sep 16, 2020 11.12 11.46 10.98 11.21 3,574,743 +0.12(+1.07%)
Sep 15, 2020 11.02 11.33 10.96 11.10 3,328,371 +0.05(+0.41%)
Sep 14, 2020 10.71 11.39 10.70 11.05 6,027,926 +0.59(+5.66%)
Sep 11, 2020 10.43 10.49 10.26 10.46 1,856,144 +0.15(+1.41%)
Sep 10, 2020 10.30 10.81 10.29 10.31 1,749,573 +0.13(+1.25%)
Sep 09, 2020 10.18 10.28 9.999 10.19 1,344,658 +0.08(+0.81%)
Sep 08, 2020 10.10 10.59 10.04 10.10 1,609,604 -0.26(-2.46%)
Sep 04, 2020 10.26 10.43 9.630 10.36 2,348,774 +0.30(+2.99%)
Sep 03, 2020 10.81 10.84 9.976 10.06 2,435,273 -0.86(-7.85%)
Sep 02, 2020 10.43 11.17 10.34 10.91 3,533,919 +0.60(+5.83%)
Sep 01, 2020 10.06 10.35 9.912 10.31 1,155,513 +0.17(+1.71%)
Aug 31, 2020 10.79 10.79 10.14 10.14 1,475,262 -0.64(-5.92%)
Aug 28, 2020 10.68 10.79 10.44 10.78 1,614,659 +0.21(+1.98%)
Aug 27, 2020 10.12 10.64 10.09 10.57 1,957,805 +0.40(+3.94%)
Aug 26, 2020 9.712 10.19 9.684 10.17 1,911,259 +0.43(+4.40%)
Aug 25, 2020 9.693 9.803 9.566 9.739 1,645,305 +0.15(+1.52%)
Aug 24, 2020 9.520 9.602 9.274 9.593 1,482,756 +0.15(+1.54%)
Aug 21, 2020 9.475 9.675 9.365 9.447 1,164,508 -0.11(-1.14%)
Aug 20, 2020 9.456 9.575 9.183 9.557 1,965,190 +0.26(+2.84%)
Aug 19, 2020 9.484 9.484 9.265 9.292 2,137,824 -0.17(-1.83%)
Aug 18, 2020 9.438 9.552 9.220 9.466 1,904,258 +0.05(+0.58%)
Aug 17, 2020 9.566 9.566 9.265 9.411 1,255,836 -0.20(-2.09%)
Aug 14, 2020 9.292 9.680 9.233 9.611 1,691,166 +0.20(+2.13%)
Aug 13, 2020 9.384 9.702 9.384 9.411 2,136,715 -0.07(-0.77%)
Aug 12, 2020 9.520 9.666 9.430 9.484 1,628,317 +0.15(+1.66%)
Aug 11, 2020 10.20 10.31 9.238 9.329 4,102,397 -0.54(-5.45%)
Aug 10, 2020 9.602 10.07 9.566 9.866 2,672,804 +0.42(+4.44%)
Aug 07, 2020 9.329 9.771 9.320 9.447 2,291,257 -0.33(-3.36%)
Aug 06, 2020 8.965 9.807 8.864 9.775 3,605,220 +0.85(+9.49%)
Aug 05, 2020 9.083 9.302 8.664 8.928 3,822,031 +0.01(+0.10%)
Aug 04, 2020 9.611 9.775 8.837 8.919 4,825,241 -0.70(-7.29%)
Aug 03, 2020 9.165 9.812 9.010 9.620 5,164,198 +0.64(+7.10%)
Jul 31, 2020 9.019 9.083 8.719 8.983 1,724,864 -0.18(-1.99%)
Jul 30, 2020 9.292 9.292 9.037 9.165 1,777,988 -0.22(-2.33%)
Jul 29, 2020 9.238 9.511 9.083 9.384 2,878,164 +0.26(+2.79%)
Jul 28, 2020 9.138 9.329 9.001 9.129 2,373,890 -0.06(-0.69%)
Jul 27, 2020 9.010 9.292 8.883 9.192 2,518,897 +0.03(+0.30%)
Jul 24, 2020 9.274 9.511 9.165 9.165 2,746,347 -0.12(-1.28%)
Jul 23, 2020 9.511 9.551 9.065 9.283 2,410,258 -0.36(-3.78%)
Jul 22, 2020 9.557 9.693 9.356 9.648 1,462,048 -0.01(-0.09%)
Jul 21, 2020 9.210 9.666 9.110 9.657 2,634,947 +0.67(+7.51%)
Jul 20, 2020 9.183 9.183 8.819 8.983 1,996,544 -0.24(-2.57%)
Jul 17, 2020 9.557 9.666 9.201 9.220 1,568,337 -0.35(-3.62%)
Jul 16, 2020 9.511 9.693 9.347 9.566 1,941,095 -0.18(-1.87%)
Jul 15, 2020 9.456 9.789 9.256 9.748 2,637,589 +0.62(+6.79%)
Jul 14, 2020 8.983 9.329 8.910 9.129 2,724,088 +0.07(+0.80%)
Jul 13, 2020 9.092 9.411 8.946 9.056 3,024,479 +0.09(+1.02%)
Jul 10, 2020 8.864 9.220 8.828 8.965 3,154,787 +0.12(+1.34%)
Jul 09, 2020 9.001 9.165 8.682 8.846 4,090,770 -0.10(-1.12%)
Jul 08, 2020 9.028 9.201 8.801 8.946 3,766,569 -0.10(-1.11%)
Jul 07, 2020 9.056 9.356 8.974 9.047 3,606,005 -0.13(-1.39%)
Jul 06, 2020 9.438 9.466 8.951 9.174 4,841,162 -0.04(-0.40%)
Jul 02, 2020 9.019 9.447 9.010 9.210 5,267,894 +0.49(+5.64%)
Jul 01, 2020 8.181 8.828 8.154 8.719 4,193,989 +0.61(+7.53%)
Jun 30, 2020 7.999 8.199 7.817 8.108 2,429,638 +0.07(+0.91%)
Jun 29, 2020 7.434 8.063 7.370 8.035 4,042,936 +0.57(+7.69%)
Jun 26, 2020 7.899 7.990 7.425 7.461 14,562,118 -0.54(-6.72%)
Jun 25, 2020 8.017 8.263 7.826 7.999 3,596,090 -0.26(-3.20%)
Jun 24, 2020 8.454 8.600 7.935 8.263 3,610,038 -0.36(-4.22%)
Jun 23, 2020 8.254 8.691 8.245 8.627 2,125,813 +0.51(+6.29%)
Jun 22, 2020 8.272 8.381 7.871 8.117 5,704,613 -0.15(-1.87%)
Jun 19, 2020 8.609 8.714 8.099 8.272 4,055,088 -0.12(-1.41%)
Jun 18, 2020 8.737 8.828 8.336 8.391 3,544,372 -0.41(-4.66%)
Jun 17, 2020 8.883 9.015 8.713 8.801 2,267,520 -0.14(-1.53%)
Jun 16, 2020 9.338 9.484 8.837 8.937 3,404,170 +0.18(+2.08%)
Jun 15, 2020 8.318 8.928 8.254 8.755 2,922,470 -0.34(-3.71%)
Jun 12, 2020 8.709 9.119 8.199 9.092 4,059,479 +1.11(+13.93%)
Jun 11, 2020 7.953 8.491 7.789 7.981 3,755,541 -1.05(-11.60%)
Jun 10, 2020 9.748 9.757 8.992 9.028 3,652,054 -0.78(-7.99%)
Jun 09, 2020 10.15 10.17 9.675 9.812 5,394,867 -0.77(-7.31%)
Jun 08, 2020 10.27 10.62 10.17 10.59 5,853,068 +0.75(+7.59%)
Jun 05, 2020 9.885 10.19 9.712 9.839 5,436,275 +0.46(+4.85%)
Jun 04, 2020 9.010 9.411 8.609 9.384 4,814,156 +0.37(+4.15%)
Jun 03, 2020 8.555 9.174 8.482 9.010 3,986,550 +0.58(+6.92%)
Jun 02, 2020 8.063 8.436 7.789 8.427 4,074,668 +0.55(+6.94%)
Jun 01, 2020 7.698 8.044 7.607 7.880 1,840,632 +0.20(+2.61%)
May 29, 2020 7.744 7.926 7.543 7.680 2,595,309 -0.15(-1.98%)
May 28, 2020 7.953 8.154 7.780 7.835 4,957,212 -0.05(-0.69%)
May 27, 2020 8.053 8.072 7.527 7.889 3,075,960 +0.19(+2.49%)
May 26, 2020 8.017 8.081 7.398 7.698 4,812,260 +0.41(+5.62%)
May 22, 2020 7.152 7.297 6.988 7.288 2,553,927 +0.16(+2.30%)
May 21, 2020 7.224 7.461 6.878 7.124 4,413,506 -0.43(-5.67%)
May 20, 2020 6.997 7.562 6.978 7.552 4,542,597 +0.87(+12.94%)
May 19, 2020 6.796 7.124 6.468 6.687 5,964,789 -0.11(-1.61%)
May 18, 2020 6.942 7.243 6.514 6.796 5,613,166 +0.48(+7.65%)
May 15, 2020 5.821 6.423 5.671 6.313 3,711,520 +0.50(+8.62%)
May 14, 2020 5.575 5.958 5.074 5.812 4,258,350 +0.09(+1.59%)
May 13, 2020 6.477 6.477 5.566 5.721 4,241,138 -0.56(-8.85%)
May 12, 2020 6.468 6.687 6.250 6.277 4,079,979 -0.17(-2.68%)
May 11, 2020 6.814 6.814 6.395 6.450 2,989,649 -0.46(-6.72%)
May 08, 2020 6.687 7.051 6.605 6.915 3,726,668 +0.44(+6.75%)
May 07, 2020 5.967 6.496 5.967 6.477 2,970,013 +0.65(+11.09%)
May 06, 2020 6.350 6.487 5.767 5.831 2,832,839 -0.72(-10.99%)
May 05, 2020 6.660 6.778 6.423 6.550 2,469,191 +0.06(+0.98%)
May 04, 2020 6.195 6.578 6.113 6.487 2,373,293 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.