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

Ilg Inc (NQ: ILG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 27.65 27.93 27.42 27.65 661,189 +0.01(+0.04%)
Nov 29, 2017 27.75 27.94 27.44 27.64 530,758 -0.17(-0.60%)
Nov 28, 2017 27.92 28.06 27.47 27.81 1,691,464 -0.10(-0.35%)
Nov 27, 2017 27.53 28.25 27.49 27.91 1,666,435 +0.42(+1.54%)
Nov 24, 2017 27.54 27.80 27.35 27.49 376,873 -0.01(-0.04%)
Nov 22, 2017 27.66 27.72 27.18 27.50 1,328,594 -0.18(-0.64%)
Nov 21, 2017 28.30 28.34 27.63 27.67 1,161,632 -0.49(-1.75%)
Nov 20, 2017 28.67 28.76 28.15 28.17 1,049,484 -0.50(-1.75%)
Nov 17, 2017 28.67 28.97 28.53 28.67 474,587 -0.15(-0.51%)
Nov 16, 2017 28.96 29.23 28.79 28.82 857,066 -0.04(-0.14%)
Nov 15, 2017 28.56 28.88 28.36 28.86 1,035,799 +0.09(+0.31%)
Nov 14, 2017 28.65 28.78 28.45 28.77 595,570 +0.11(+0.38%)
Nov 13, 2017 27.93 28.75 27.83 28.66 977,761 +0.67(+2.39%)
Nov 10, 2017 28.06 28.06 27.67 27.99 776,077 +0.08(+0.28%)
Nov 09, 2017 28.58 28.95 27.89 27.91 1,104,411 -1.03(-3.57%)
Nov 08, 2017 29.09 29.76 28.33 28.94 1,536,117 -0.72(-2.42%)
Nov 07, 2017 30.12 30.16 29.40 29.66 1,052,064 -0.51(-1.70%)
Nov 06, 2017 29.88 30.22 29.82 30.17 800,889 +0.20(+0.66%)
Nov 03, 2017 29.67 30.05 29.50 29.98 1,179,968 +0.38(+1.30%)
Nov 02, 2017 29.28 29.68 29.12 29.59 1,491,839 +0.40(+1.38%)
Nov 01, 2017 29.44 29.59 29.08 29.19 731,057 -0.02(-0.07%)
Oct 31, 2017 29.21 29.44 28.93 29.21 974,399 +0.07(+0.24%)
Oct 30, 2017 29.12 29.34 28.87 29.14 932,798 -0.13(-0.44%)
Oct 27, 2017 29.12 29.28 28.92 29.27 815,958 +0.17(+0.58%)
Oct 26, 2017 29.12 29.49 28.85 29.10 1,043,547 +0.09(+0.31%)
Oct 25, 2017 28.87 29.13 28.64 29.01 813,964 +0.00(+0.00%)
Oct 24, 2017 28.90 29.05 28.79 29.01 578,801 +0.21(+0.72%)
Oct 23, 2017 28.86 29.07 28.61 28.81 614,793 -0.07(-0.24%)
Oct 20, 2017 29.01 29.01 28.62 28.88 774,286 +0.06(+0.21%)
Oct 19, 2017 28.46 28.86 28.33 28.82 836,796 +0.02(+0.07%)
Oct 18, 2017 28.94 29.04 28.76 28.80 651,281 -0.04(-0.14%)
Oct 17, 2017 28.59 28.96 28.55 28.84 1,032,155 +0.15(+0.51%)
Oct 16, 2017 28.86 29.06 28.69 28.69 1,428,745 -0.24(-0.82%)
Oct 13, 2017 28.93 29.34 28.72 28.92 3,577,037 +0.19(+0.65%)
Oct 12, 2017 28.79 29.06 28.67 28.74 1,284,840 -0.16(-0.55%)
Oct 11, 2017 28.80 29.09 28.61 28.89 1,731,628 +0.23(+0.79%)
Oct 10, 2017 28.88 29.01 28.53 28.67 2,141,654 -0.10(-0.34%)
Oct 09, 2017 28.72 28.93 28.56 28.77 832,412 +0.03(+0.10%)
Oct 06, 2017 28.49 29.39 28.43 28.74 2,863,526 +0.40(+1.42%)
Oct 05, 2017 28.64 28.68 28.25 28.33 4,023,575 -0.38(-1.34%)
Oct 04, 2017 28.12 28.78 28.04 28.72 4,618,159 +0.46(+1.64%)
Oct 03, 2017 26.48 29.14 26.13 28.25 6,011,855 +1.82(+6.89%)
Oct 02, 2017 26.43 26.53 26.24 26.43 615,685 +0.12(+0.45%)
Sep 29, 2017 26.54 26.54 26.31 26.32 644,767 -0.21(-0.78%)
Sep 28, 2017 26.35 26.75 26.34 26.52 605,592 +0.06(+0.22%)
Sep 27, 2017 26.43 26.58 26.26 26.46 1,077,900 +0.20(+0.75%)
Sep 26, 2017 26.29 26.46 26.07 26.27 2,200,692 +0.03(+0.11%)
Sep 25, 2017 25.96 26.27 25.88 26.24 1,006,051 +0.23(+0.87%)
Sep 22, 2017 26.12 26.23 25.90 26.01 1,086,004 +0.00(+0.00%)
Sep 21, 2017 25.40 26.27 25.36 26.01 1,570,589 +0.54(+2.13%)
Sep 20, 2017 25.13 25.55 24.90 25.47 1,532,527 +0.55(+2.21%)
Sep 19, 2017 25.01 24.79 24.92 803,887 +0.02(+0.08%)
Sep 18, 2017 25.07 25.07 24.65 24.90 1,349,514 -0.06(-0.24%)
Sep 15, 2017 25.68 25.72 24.82 24.96 18,881,902 -0.75(-2.91%)
Sep 14, 2017 25.99 25.99 25.56 25.70 837,767 -0.33(-1.29%)
Sep 13, 2017 25.56 26.14 25.45 26.04 1,295,600 +0.54(+2.12%)
Sep 12, 2017 25.34 25.54 25.15 25.50 898,252 +0.12(+0.47%)
Sep 11, 2017 25.33 25.79 25.12 25.38 1,131,954 +0.51(+2.06%)
Sep 08, 2017 24.36 24.88 24.08 24.87 1,037,363 +0.37(+1.53%)
Sep 07, 2017 24.75 24.75 24.00 24.49 1,584,739 -0.24(-0.96%)
Sep 06, 2017 25.73 25.77 24.68 24.73 2,422,511 -0.99(-3.87%)
Sep 05, 2017 25.88 25.99 25.40 25.72 541,400 -0.29(-1.10%)
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.