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 (%)
Jun 30, 2017 26.96 27.07 26.51 26.91 998,987 +0.07(+0.26%)
Jun 29, 2017 27.54 27.54 26.65 26.84 730,095 -0.59(-2.14%)
Jun 28, 2017 27.24 27.54 27.06 27.43 802,814 +0.31(+1.16%)
Jun 27, 2017 27.11 27.31 27.00 27.11 830,902 -0.10(-0.36%)
Jun 26, 2017 27.31 27.55 26.99 27.21 486,100 -0.06(-0.22%)
Jun 23, 2017 27.56 27.27 1,901,062 -0.13(-0.46%)
Jun 22, 2017 27.07 27.51 26.88 27.40 944,877 +0.25(+0.94%)
Jun 21, 2017 27.40 27.72 27.04 27.14 1,058,827 -0.23(-0.86%)
Jun 20, 2017 27.95 28.38 27.32 27.38 1,763,362 -0.51(-1.83%)
Jun 19, 2017 27.13 28.06 27.13 27.89 2,004,543 +0.76(+2.81%)
Jun 16, 2017 27.57 27.94 26.69 27.12 5,306,514 -0.43(-1.56%)
Jun 15, 2017 25.60 28.38 25.50 27.55 2,597,584 +1.67(+6.47%)
Jun 14, 2017 26.09 26.11 25.70 25.88 620,092 -0.06(-0.23%)
Jun 13, 2017 25.43 26.07 25.42 25.94 1,010,682 +0.66(+2.59%)
Jun 12, 2017 25.43 25.51 24.58 25.28 1,562,230 -0.22(-0.84%)
Jun 09, 2017 25.91 26.13 25.37 25.50 1,168,126 -0.43(-1.66%)
Jun 08, 2017 25.97 26.06 25.63 25.93 1,863,733 -0.13(-0.49%)
Jun 07, 2017 26.15 26.24 25.87 26.06 1,133,577 -0.12(-0.45%)
Jun 06, 2017 26.29 26.35 26.01 26.17 708,984 -0.18(-0.67%)
Jun 05, 2017 26.59 26.62 26.32 26.35 702,436 -0.23(-0.88%)
Jun 02, 2017 26.43 26.69 25.99 26.59 888,644 +0.29(+1.12%)
Jun 01, 2017 26.23 26.46 25.99 26.29 1,227,494 +0.07(+0.26%)
May 31, 2017 26.11 26.32 25.76 26.22 1,525,265 +0.26(+1.01%)
May 30, 2017 26.12 26.19 25.91 25.96 1,164,161 -0.18(-0.67%)
May 26, 2017 26.28 26.80 25.87 26.14 1,190,956 -0.17(-0.63%)
May 25, 2017 26.56 26.69 25.85 26.30 1,736,041 -0.22(-0.84%)
May 24, 2017 27.25 27.46 26.46 26.53 1,764,697 +0.28(+1.08%)
May 23, 2017 26.35 26.36 26.03 26.24 817,044 +0.01(+0.04%)
May 22, 2017 26.14 26.24 25.94 26.23 959,950 +0.21(+0.82%)
May 19, 2017 26.05 26.28 25.93 26.02 1,608,304 +0.06(+0.22%)
May 18, 2017 25.54 26.11 25.39 25.96 883,391 +0.30(+1.18%)
May 17, 2017 25.65 25.89 25.63 25.66 1,317,913 -0.31(-1.20%)
May 16, 2017 25.45 26.04 25.24 25.97 1,991,294 +0.66(+2.62%)
May 15, 2017 25.27 25.51 25.21 25.31 822,627 +0.03(+0.12%)
May 12, 2017 25.31 25.32 25.01 25.28 1,035,797 -0.06(-0.23%)
May 11, 2017 25.38 25.45 25.12 25.34 779,865 -0.09(-0.34%)
May 10, 2017 25.43 25.53 25.25 25.43 1,372,862 -0.03(-0.11%)
May 09, 2017 24.95 25.53 24.86 25.45 1,693,820 +0.61(+2.47%)
May 08, 2017 24.82 25.04 24.70 24.84 1,930,929 -0.02(-0.08%)
May 05, 2017 23.85 25.55 23.71 24.86 4,594,820 +1.15(+4.84%)
May 04, 2017 23.68 24.04 23.32 23.71 2,323,488 +0.13(+0.54%)
May 03, 2017 23.62 23.73 23.38 23.59 769,701 -0.09(-0.37%)
May 02, 2017 23.57 23.85 23.25 23.67 1,276,405 +0.19(+0.79%)
May 01, 2017 23.40 23.64 22.96 23.49 3,911,591 +0.02(+0.08%)
Apr 28, 2017 23.85 23.85 23.40 23.47 1,958,001 -0.44(-1.83%)
Apr 27, 2017 23.85 24.16 23.82 23.91 1,950,735 +0.18(+0.78%)
Apr 26, 2017 23.17 23.95 23.17 23.72 2,628,363 +0.67(+2.91%)
Apr 25, 2017 22.71 23.22 22.53 23.05 2,456,314 +0.55(+2.47%)
Apr 24, 2017 22.76 22.83 22.46 22.50 1,560,449 +0.04(+0.17%)
Apr 21, 2017 22.36 22.51 22.16 22.46 1,962,779 +0.17(+0.74%)
Apr 20, 2017 22.14 22.52 22.09 22.29 1,638,141 +0.31(+1.42%)
Apr 19, 2017 21.76 22.22 21.75 21.98 1,876,382 +0.35(+1.62%)
Apr 18, 2017 21.06 21.85 21.04 21.63 2,572,773 +0.53(+2.49%)
Apr 17, 2017 20.83 21.10 20.79 21.10 782,528 +0.35(+1.69%)
Apr 13, 2017 20.79 20.97 20.69 20.75 680,437 -0.08(-0.37%)
Apr 12, 2017 20.91 21.06 20.64 20.83 763,353 -0.03(-0.14%)
Apr 11, 2017 20.78 20.96 20.70 20.86 1,081,286 +0.10(+0.47%)
Apr 10, 2017 20.71 20.81 20.43 20.76 868,540 +0.14(+0.66%)
Apr 07, 2017 20.25 20.74 20.25 20.63 2,271,460 +0.28(+1.39%)
Apr 06, 2017 20.28 20.37 20.09 20.34 837,805 +0.07(+0.34%)
Apr 05, 2017 19.99 20.50 19.99 20.28 1,499,172 +0.32(+1.61%)
Apr 04, 2017 19.96 20.18 19.71 19.95 1,460,911 -0.07(-0.34%)
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.