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 (%)
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%)
Mar 01, 2018 32.17 33.62 31.74 32.52 7,646,860 +2.47(+8.23%)
Feb 28, 2018 29.88 31.00 29.88 30.05 2,889,324 +0.36(+1.20%)
Feb 27, 2018 32.07 32.15 29.64 29.69 4,114,680 -2.26(-7.06%)
Feb 26, 2018 32.48 32.66 31.88 31.95 780,450 -0.48(-1.49%)
Feb 23, 2018 32.20 32.44 31.56 32.43 951,577 +0.48(+1.52%)
Feb 22, 2018 32.36 31.95 1,116,637 -0.03(-0.09%)
Feb 21, 2018 31.98 32.40 31.76 31.98 880,512 +0.12(+0.37%)
Feb 20, 2018 31.75 32.42 31.61 31.86 1,931,966 -0.01(-0.03%)
Feb 16, 2018 31.87 31.87 31.87 0 +0.55(+1.77%)
Feb 15, 2018 31.39 30.86 31.32 1,857,173 +0.27(+0.86%)
Feb 14, 2018 29.59 31.14 29.57 31.05 2,054,113 +1.13(+3.77%)
Feb 13, 2018 29.48 29.95 28.73 29.92 696,405 +0.26(+0.87%)
Feb 12, 2018 29.26 29.72 28.77 29.66 981,171 +0.54(+1.87%)
Feb 09, 2018 29.21 29.35 27.83 29.12 2,054,051 +0.19(+0.65%)
Feb 08, 2018 29.41 29.46 28.88 28.93 1,521,023 -0.48(-1.62%)
Feb 07, 2018 29.62 29.75 29.20 29.41 1,041,130 -0.33(-1.10%)
Feb 06, 2018 28.48 29.87 28.11 29.73 1,670,467 +0.32(+1.08%)
Feb 05, 2018 29.98 30.01 29.12 29.42 1,055,344 -0.81(-2.68%)
Feb 02, 2018 30.43 30.43 30.09 30.23 903,748 -0.33(-1.07%)
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.