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 (%)
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%)
Sep 01, 2017 26.02 26.07 25.72 26.01 364,018 +0.02(+0.08%)
Aug 31, 2017 25.76 26.05 25.43 25.99 427,149 +0.35(+1.38%)
Aug 30, 2017 25.62 25.90 25.44 25.64 457,074 -0.01(-0.04%)
Aug 29, 2017 25.55 25.73 25.38 25.65 567,766 -0.03(-0.11%)
Aug 28, 2017 25.83 25.99 25.58 25.68 837,813 -0.13(-0.49%)
Aug 25, 2017 26.04 26.08 25.68 25.80 900,385 -0.07(-0.26%)
Aug 24, 2017 25.96 26.11 25.85 25.87 385,637 -0.06(-0.23%)
Aug 23, 2017 26.05 26.23 25.81 25.93 549,240 -0.31(-1.19%)
Aug 22, 2017 25.50 26.40 25.50 26.24 1,407,606 +0.67(+2.60%)
Aug 21, 2017 25.30 25.60 25.16 25.58 1,098,333 +0.37(+1.48%)
Aug 18, 2017 25.02 25.34 25.01 25.21 879,636 +0.02(+0.08%)
Aug 17, 2017 25.52 25.73 25.18 25.19 653,274 -0.48(-1.87%)
Aug 16, 2017 25.97 26.04 25.66 25.67 640,546 -0.16(-0.61%)
Aug 15, 2017 26.02 26.45 25.75 25.82 995,864 -0.08(-0.30%)
Aug 14, 2017 25.17 25.96 25.17 25.90 1,346,025 +0.81(+3.24%)
Aug 11, 2017 24.94 25.18 24.60 25.09 1,131,218 +0.14(+0.55%)
Aug 10, 2017 25.29 25.35 24.88 24.95 1,021,566 -0.39(-1.55%)
Aug 09, 2017 25.29 25.71 24.98 25.34 1,048,178 -0.08(-0.31%)
Aug 08, 2017 25.58 25.83 25.41 25.42 559,559 -0.27(-1.07%)
Aug 07, 2017 25.62 25.94 25.14 25.69 582,383 +0.19(+0.73%)
Aug 04, 2017 26.59 26.59 25.35 25.51 1,746,838 -0.78(-2.98%)
Aug 03, 2017 26.05 26.60 26.05 26.29 1,278,053 +0.36(+1.40%)
Aug 02, 2017 26.21 26.30 25.60 25.93 540,835 -0.30(-1.16%)
Aug 01, 2017 26.14 26.33 25.89 26.23 994,965 +0.28(+1.09%)
Jul 31, 2017 26.10 26.28 25.72 25.95 665,875 -0.01(-0.04%)
Jul 28, 2017 26.05 26.35 25.68 25.96 888,423 -0.22(-0.82%)
Jul 27, 2017 26.47 26.57 25.99 26.17 784,134 -0.21(-0.78%)
Jul 26, 2017 26.55 26.56 26.17 26.38 762,642 -0.04(-0.15%)
Jul 25, 2017 26.52 26.64 26.38 26.42 453,013 -0.01(-0.04%)
Jul 24, 2017 26.32 26.56 26.20 26.43 733,906 +0.11(+0.41%)
Jul 21, 2017 26.70 26.74 26.17 26.32 1,214,381 -0.31(-1.18%)
Jul 20, 2017 26.76 26.97 26.60 26.63 591,133 -0.16(-0.58%)
Jul 19, 2017 26.72 26.95 26.71 26.79 695,322 +0.08(+0.29%)
Jul 18, 2017 27.03 27.05 26.69 26.71 820,156 -0.36(-1.34%)
Jul 17, 2017 27.06 27.17 26.92 27.07 408,171 -0.03(-0.11%)
Jul 14, 2017 26.69 27.21 26.62 27.10 558,080 +0.39(+1.47%)
Jul 13, 2017 26.91 26.91 26.42 26.71 424,501 -0.11(-0.40%)
Jul 12, 2017 26.93 27.15 26.81 26.82 432,689 +0.17(+0.62%)
Jul 11, 2017 26.62 26.85 26.39 26.65 550,469 +0.05(+0.18%)
Jul 10, 2017 26.85 27.02 26.55 26.61 511,715 -0.24(-0.91%)
Jul 07, 2017 26.76 27.07 26.67 26.85 489,561 +0.13(+0.48%)
Jul 06, 2017 26.57 27.00 26.41 26.72 536,466 +0.02(+0.07%)
Jul 05, 2017 27.01 27.01 26.54 26.70 750,041 -0.06(-0.22%)
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.