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 (%)
Jan 31, 2017 18.03 18.34 17.91 18.29 793,811 +0.40(+2.21%)
Jan 30, 2017 17.97 17.97 17.76 17.90 607,597 -0.19(-1.07%)
Jan 27, 2017 18.06 18.19 17.94 18.09 513,920 -0.02(-0.11%)
Jan 26, 2017 18.15 18.23 18.00 18.11 633,578 -0.08(-0.43%)
Jan 25, 2017 17.93 18.21 17.87 18.19 1,162,310 +0.43(+2.45%)
Jan 24, 2017 17.49 17.78 17.49 17.75 1,066,444 +0.33(+1.88%)
Jan 23, 2017 17.42 17.51 17.37 17.43 406,888 +0.03(+0.17%)
Jan 20, 2017 17.19 17.47 17.19 17.40 529,947 +0.09(+0.50%)
Jan 19, 2017 17.34 17.44 17.15 17.31 621,713 +0.04(+0.22%)
Jan 18, 2017 17.28 17.30 17.10 17.27 395,705 +0.04(+0.22%)
Jan 17, 2017 17.38 17.40 17.17 17.23 638,179 -0.26(-1.49%)
Jan 13, 2017 17.49 17.49 17.49 0 +0.21(+1.23%)
Jan 12, 2017 17.61 17.61 16.99 17.28 1,052,736 -0.34(-1.92%)
Jan 11, 2017 17.55 17.62 17.30 17.62 624,911 +0.15(+0.88%)
Jan 10, 2017 17.35 17.53 16.95 17.46 785,535 +0.21(+1.23%)
Jan 09, 2017 17.24 17.32 17.12 17.25 743,384 +0.01(+0.06%)
Jan 06, 2017 17.49 17.49 17.20 17.24 702,822 -0.13(-0.72%)
Jan 05, 2017 17.56 17.58 17.19 17.37 775,881 -0.20(-1.15%)
Jan 04, 2017 17.59 17.73 17.36 17.57 1,099,392 +0.10(+0.55%)
Jan 03, 2017 17.76 17.82 17.38 17.47 868,886 -0.07(-0.38%)
Dec 30, 2016 17.54 17.54 17.54 0 -0.12(-0.66%)
Dec 29, 2016 17.51 17.74 17.51 17.66 306,585 +0.08(+0.44%)
Dec 28, 2016 17.72 17.83 17.54 17.58 342,426 -0.08(-0.44%)
Dec 27, 2016 17.62 17.78 17.55 17.66 317,322 +0.10(+0.55%)
Dec 23, 2016 17.56 17.56 17.56 0 +0.05(+0.28%)
Dec 22, 2016 17.47 17.57 17.35 17.51 556,838 +0.01(+0.06%)
Dec 21, 2016 17.64 17.70 17.41 17.50 429,321 -0.20(-1.15%)
Dec 20, 2016 17.67 17.76 17.53 17.71 618,335 +0.15(+0.88%)
Dec 19, 2016 17.49 17.69 17.43 17.55 620,848 +0.12(+0.66%)
Dec 16, 2016 17.62 17.75 17.29 17.44 3,126,856 -0.21(-1.20%)
Dec 15, 2016 17.52 17.78 17.43 17.65 961,889 +0.20(+1.16%)
Dec 14, 2016 17.68 17.82 17.42 17.44 980,397 -0.32(-1.79%)
Dec 13, 2016 17.87 17.98 17.68 17.76 531,103 +0.04(+0.22%)
Dec 12, 2016 18.01 18.05 17.63 17.72 704,986 -0.28(-1.55%)
Dec 09, 2016 18.07 18.10 17.91 18.00 776,178 +0.05(+0.27%)
Dec 08, 2016 17.80 18.16 17.69 17.96 838,326 +0.14(+0.81%)
Dec 07, 2016 17.70 17.85 17.62 17.81 632,668 +0.14(+0.82%)
Dec 06, 2016 17.72 17.79 17.51 17.67 699,614 -0.05(-0.27%)
Dec 05, 2016 17.60 17.73 17.53 17.72 1,051,598 +0.26(+1.49%)
Dec 02, 2016 17.44 17.50 17.16 17.45 731,443 +0.09(+0.50%)
Dec 01, 2016 17.26 17.49 17.18 17.37 720,406 +0.04(+0.22%)
Nov 30, 2016 17.47 17.71 17.24 17.33 909,102 -0.07(-0.39%)
Nov 29, 2016 17.37 17.55 17.32 17.40 647,029 +0.08(+0.44%)
Nov 28, 2016 17.57 17.62 17.27 17.32 868,358 -0.33(-1.85%)
Nov 25, 2016 17.73 17.73 17.44 17.65 201,910 +0.01(+0.05%)
Nov 23, 2016 17.64 17.64 17.64 0 +0.04(+0.22%)
Nov 22, 2016 17.41 17.61 17.32 17.60 698,405 +0.24(+1.38%)
Nov 21, 2016 17.54 17.69 17.35 17.36 758,554 -0.13(-0.77%)
Nov 18, 2016 17.41 17.65 17.30 17.49 1,113,104 +0.15(+0.88%)
Nov 17, 2016 17.33 17.48 17.31 17.34 1,048,108 +0.00(+0.00%)
Nov 16, 2016 17.17 17.36 17.15 17.34 2,148,716 +0.12(+0.72%)
Nov 15, 2016 17.26 17.32 17.02 17.21 2,045,437 -0.09(-0.50%)
Nov 14, 2016 16.98 17.43 16.98 17.30 2,065,675 +0.39(+2.33%)
Nov 11, 2016 16.61 16.99 16.61 16.91 1,546,831 +0.30(+1.79%)
Nov 10, 2016 16.37 16.73 16.21 16.61 3,100,237 +0.41(+2.55%)
Nov 09, 2016 16.83 16.83 15.83 16.20 3,019,021 +0.37(+2.36%)
Nov 08, 2016 15.60 15.98 15.38 15.82 1,766,094 +0.22(+1.41%)
Nov 07, 2016 15.63 15.78 15.45 15.60 1,313,801 +0.26(+1.69%)
Nov 04, 2016 15.35 15.68 15.29 15.34 2,266,375 -0.19(-1.23%)
Nov 03, 2016 15.64 15.79 15.45 15.54 1,538,194 -0.04(-0.25%)
Nov 02, 2016 15.73 15.83 15.46 15.57 794,104 -0.13(-0.85%)
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.