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 (%)
Aug 31, 2018 34.13 34.13 0 +0.00(+0.00%)
Aug 30, 2018 34.70 35.15 34.70 34.79 1,212,777 -0.01(-0.03%)
Aug 29, 2018 35.31 35.31 34.72 34.80 1,583,962 -0.49(-1.39%)
Aug 28, 2018 35.15 35.37 34.96 35.29 842,696 +0.25(+0.71%)
Aug 27, 2018 35.31 35.51 34.97 35.04 1,026,189 -0.24(-0.68%)
Aug 24, 2018 35.20 35.34 35.12 35.28 695,600 +0.10(+0.28%)
Aug 23, 2018 35.54 35.58 35.13 35.18 700,469 -0.33(-0.93%)
Aug 22, 2018 35.39 35.60 35.30 35.51 461,863 -0.04(-0.11%)
Aug 21, 2018 35.11 35.62 35.00 35.55 942,839 +0.53(+1.51%)
Aug 20, 2018 34.52 35.08 34.52 35.02 836,594 +0.39(+1.13%)
Aug 17, 2018 34.33 34.63 34.20 34.63 428,700 +0.14(+0.41%)
Aug 16, 2018 34.03 34.54 34.03 34.49 716,784 +0.44(+1.29%)
Aug 15, 2018 34.17 34.30 33.92 34.05 674,328 -0.23(-0.67%)
Aug 14, 2018 33.84 34.29 33.79 34.28 327,867 +0.45(+1.33%)
Aug 13, 2018 34.07 34.13 33.62 33.83 469,908 -0.17(-0.50%)
Aug 10, 2018 34.00 34.21 33.99 34.00 543,300 -0.09(-0.26%)
Aug 09, 2018 34.18 34.39 34.02 34.09 419,415 -0.04(-0.12%)
Aug 08, 2018 34.57 34.67 34.11 34.13 871,639 -0.45(-1.30%)
Aug 07, 2018 34.69 34.72 34.48 34.58 1,052,325 -0.03(-0.09%)
Aug 06, 2018 34.22 34.70 34.22 34.61 987,651 +0.23(+0.67%)
Aug 03, 2018 34.75 34.84 34.12 34.38 594,300 -0.40(-1.15%)
Aug 02, 2018 33.81 34.90 33.48 34.78 2,233,828 +0.78(+2.29%)
Aug 01, 2018 34.39 34.39 33.69 34.00 965,318 -0.33(-0.96%)
Jul 31, 2018 34.14 34.37 34.04 34.33 501,554 +0.17(+0.50%)
Jul 30, 2018 34.27 34.36 34.09 34.16 1,049,465 -0.10(-0.29%)
Jul 27, 2018 34.70 34.72 34.16 34.26 462,600 -0.47(-1.35%)
Jul 26, 2018 33.79 34.82 33.79 34.73 2,115,224 +0.95(+2.81%)
Jul 25, 2018 33.99 34.11 33.69 33.78 345,195 -0.28(-0.82%)
Jul 24, 2018 34.49 34.49 33.76 34.06 628,392 -0.34(-0.99%)
Jul 23, 2018 34.33 34.49 34.21 34.40 563,840 +0.02(+0.06%)
Jul 20, 2018 34.36 34.57 34.33 34.38 454,227 -0.05(-0.15%)
Jul 19, 2018 34.33 34.47 34.18 34.43 763,214 +0.09(+0.26%)
Jul 18, 2018 34.24 34.48 33.99 34.34 2,409,768 +0.08(+0.23%)
Jul 17, 2018 34.20 34.39 34.16 34.26 1,066,691 +0.08(+0.23%)
Jul 16, 2018 34.13 34.27 34.01 34.18 575,153 +0.13(+0.38%)
Jul 13, 2018 34.05 1,137,192 +0.02(+0.06%)
Jul 12, 2018 34.35 34.41 34.03 34.03 1,090,222 -0.24(-0.70%)
Jul 11, 2018 33.97 34.41 33.86 34.27 1,389,434 +0.20(+0.59%)
Jul 10, 2018 34.16 34.26 34.05 34.07 1,240,372 -0.07(-0.21%)
Jul 09, 2018 33.92 34.20 33.82 34.14 1,244,901 +0.36(+1.07%)
Jul 06, 2018 33.92 33.49 33.78 776,791 +0.24(+0.72%)
Jul 05, 2018 33.98 33.98 33.32 33.54 1,014,871 -0.37(-1.09%)
Jul 03, 2018 33.91 33.91 33.91 0 +0.74(+2.23%)
Jul 02, 2018 32.85 33.41 32.85 33.17 2,241,323 +0.14(+0.42%)
Jun 29, 2018 32.40 33.13 32.31 33.03 2,022,352 +0.71(+2.20%)
Jun 28, 2018 32.40 32.56 32.11 32.32 1,582,954 -0.35(-1.07%)
Jun 27, 2018 33.01 33.01 32.59 32.67 1,857,454 -0.33(-1.00%)
Jun 26, 2018 33.46 33.46 32.91 33.00 1,879,584 -0.37(-1.11%)
Jun 25, 2018 33.85 33.85 33.17 33.37 1,371,385 -0.50(-1.48%)
Jun 22, 2018 34.13 34.23 33.78 33.87 3,655,951 -0.19(-0.56%)
Jun 21, 2018 34.30 34.40 33.34 34.06 2,135,206 -0.23(-0.67%)
Jun 20, 2018 34.22 34.74 34.17 34.29 1,397,716 +0.09(+0.26%)
Jun 19, 2018 34.17 34.27 33.95 34.20 963,852 -0.11(-0.32%)
Jun 18, 2018 34.25 34.43 34.14 34.31 926,152 -0.07(-0.20%)
Jun 15, 2018 34.39 34.20 34.38 1,203,271 +0.18(+0.53%)
Jun 14, 2018 34.00 34.30 33.97 34.20 1,510,885 +0.30(+0.88%)
Jun 13, 2018 34.60 34.67 33.89 33.90 1,647,825 -0.72(-2.08%)
Jun 12, 2018 34.65 34.72 34.41 34.62 703,331 -0.02(-0.06%)
Jun 11, 2018 34.65 34.71 34.43 34.64 720,937 +0.07(+0.20%)
Jun 08, 2018 34.62 34.92 34.37 34.57 971,784 -0.04(-0.12%)
Jun 07, 2018 34.86 34.87 34.58 34.61 798,989 -0.20(-0.57%)
Jun 06, 2018 34.78 34.89 34.63 34.81 833,898 +0.13(+0.37%)
Jun 05, 2018 34.51 34.85 34.31 34.68 1,068,024 +0.08(+0.23%)
Jun 04, 2018 34.59 34.66 34.41 34.60 883,159 +0.07(+0.20%)
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.