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 (%)
May 31, 2018 34.49 34.65 34.12 34.24 1,768,465 -0.18(-0.54%)
May 30, 2018 33.76 34.49 33.76 34.42 3,396,413 +0.70(+2.07%)
May 29, 2018 33.85 34.01 33.57 33.73 1,048,051 -0.28(-0.82%)
May 25, 2018 34.01 34.01 34.01 0 +0.14(+0.41%)
May 24, 2018 33.77 33.89 33.70 33.87 825,567 +0.06(+0.18%)
May 23, 2018 33.73 33.95 33.68 33.81 881,871 +0.06(+0.18%)
May 22, 2018 33.64 34.00 33.64 33.75 1,197,236 +0.09(+0.27%)
May 21, 2018 33.64 33.81 33.25 33.66 1,001,770 +0.09(+0.27%)
May 18, 2018 33.71 33.75 33.33 33.57 3,502,107 +0.02(+0.06%)
May 17, 2018 33.65 33.85 33.27 33.55 1,211,841 -0.19(-0.56%)
May 16, 2018 33.49 33.85 33.42 33.74 1,237,363 +0.30(+0.89%)
May 15, 2018 33.48 33.90 33.21 33.44 2,592,639 -0.11(-0.33%)
May 14, 2018 33.87 33.97 33.51 33.55 1,370,180 -0.27(-0.79%)
May 11, 2018 33.81 33.98 33.51 33.82 2,193,587 +0.11(+0.32%)
May 10, 2018 33.89 34.10 33.57 33.71 1,058,185 -0.05(-0.15%)
May 09, 2018 33.85 34.15 33.50 33.76 1,445,002 -0.04(-0.12%)
May 08, 2018 33.68 34.06 33.56 33.80 1,732,885 +0.16(+0.47%)
May 07, 2018 33.46 33.78 33.22 33.64 3,312,582 +0.29(+0.87%)
May 04, 2018 33.56 33.95 33.24 33.35 3,882,882 -0.34(-1.00%)
May 03, 2018 34.23 34.59 33.22 33.69 4,493,285 -0.61(-1.77%)
May 02, 2018 34.33 34.67 34.10 34.30 6,571,905 -0.15(-0.43%)
May 01, 2018 33.89 34.49 33.89 34.44 8,395,186 +0.49(+1.44%)
Apr 30, 2018 33.32 34.82 33.05 33.96 16,709,582 +1.47(+4.53%)
Apr 27, 2018 32.30 32.64 32.17 32.48 820,347 +0.32(+0.99%)
Apr 26, 2018 32.64 32.78 32.12 32.17 656,775 -0.32(-0.98%)
Apr 25, 2018 32.33 32.63 32.03 32.48 924,757 +0.09(+0.28%)
Apr 24, 2018 32.69 32.84 31.19 32.40 1,450,333 +0.02(+0.06%)
Apr 23, 2018 32.80 32.80 32.33 32.38 1,456,877 -0.23(-0.70%)
Apr 20, 2018 32.51 32.86 32.36 32.60 1,694,950 -0.03(-0.09%)
Apr 19, 2018 32.82 32.87 32.47 32.63 1,279,093 -0.23(-0.70%)
Apr 18, 2018 33.08 33.21 32.86 32.86 1,074,165 -0.04(-0.12%)
Apr 17, 2018 33.26 33.33 32.68 32.90 1,550,595 -0.05(-0.15%)
Apr 16, 2018 31.11 33.34 30.82 32.95 3,874,990 +2.05(+6.63%)
Apr 13, 2018 31.18 31.31 30.77 30.90 928,886 -0.25(-0.80%)
Apr 12, 2018 31.14 31.43 30.85 31.15 688,268 +0.16(+0.51%)
Apr 11, 2018 30.74 31.29 30.54 30.99 711,021 +0.16(+0.52%)
Apr 10, 2018 31.25 31.41 30.79 30.83 1,302,301 -0.14(-0.45%)
Apr 09, 2018 31.61 31.81 30.97 30.97 820,185 -0.40(-1.27%)
Apr 06, 2018 31.37 1,244,252 -0.46(-1.44%)
Apr 05, 2018 31.54 31.95 31.35 31.83 1,617,945 +0.55(+1.75%)
Apr 04, 2018 30.05 31.54 30.05 31.28 1,402,677 +0.89(+2.91%)
Apr 03, 2018 30.57 30.82 30.25 30.40 1,075,241 -0.11(-0.36%)
Apr 02, 2018 30.81 31.06 30.02 30.50 1,204,113 -0.45(-1.45%)
Mar 29, 2018 30.95 30.95 30.95 0 -0.17(-0.54%)
Mar 28, 2018 31.34 31.45 30.80 31.12 764,504 -0.17(-0.54%)
Mar 27, 2018 32.33 32.33 31.12 31.29 1,029,198 -1.02(-3.17%)
Mar 26, 2018 31.82 32.33 31.63 32.32 992,590 +0.82(+2.59%)
Mar 23, 2018 32.18 33.03 31.41 31.50 1,151,744 -0.57(-1.77%)
Mar 22, 2018 32.61 32.76 32.05 32.07 1,487,141 -0.71(-2.16%)
Mar 21, 2018 33.05 33.79 31.41 32.77 2,227,392 -0.29(-0.87%)
Mar 20, 2018 33.01 33.39 32.81 33.06 1,196,736 +0.19(+0.57%)
Mar 19, 2018 33.22 33.36 32.77 32.87 1,841,771 -0.56(-1.67%)
Mar 16, 2018 33.46 33.87 33.26 33.43 1,805,779 +0.27(+0.81%)
Mar 15, 2018 33.52 33.94 33.04 33.16 1,338,724 -0.19(-0.58%)
Mar 14, 2018 33.62 33.79 33.09 33.36 1,155,124 -0.18(-0.53%)
Mar 13, 2018 34.43 34.56 33.35 33.53 1,632,759 -0.68(-2.00%)
Mar 12, 2018 34.10 34.41 33.90 34.22 1,249,448 +0.04(+0.12%)
Mar 09, 2018 34.03 34.43 33.45 34.18 1,335,807 +0.33(+0.96%)
Mar 08, 2018 34.11 34.21 33.72 33.85 1,094,986 -0.01(-0.03%)
Mar 07, 2018 34.00 33.86 1,128,249 +0.07(+0.21%)
Mar 06, 2018 33.55 33.81 33.23 33.79 1,482,277 +0.23(+0.68%)
Mar 05, 2018 32.97 33.75 32.97 33.56 2,156,635 +0.33(+0.98%)
Mar 02, 2018 32.42 33.46 32.26 33.24 2,290,930 +0.71(+2.19%)
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.