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 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%)
Apr 03, 2017 20.51 20.61 19.92 20.02 1,270,278 -0.38(-1.86%)
Mar 31, 2017 20.14 20.44 20.06 20.40 1,333,194 +0.19(+0.96%)
Mar 30, 2017 19.82 20.32 19.77 20.21 1,826,657 +0.50(+2.52%)
Mar 29, 2017 19.23 19.75 19.14 19.71 1,343,310 +0.39(+2.02%)
Mar 28, 2017 18.75 19.38 18.74 19.32 1,535,561 +0.55(+2.96%)
Mar 27, 2017 18.60 18.90 18.51 18.77 801,723 -0.09(-0.46%)
Mar 24, 2017 18.81 19.10 18.72 18.86 1,180,112 +0.13(+0.68%)
Mar 23, 2017 18.60 18.86 18.56 18.73 690,912 +0.17(+0.89%)
Mar 22, 2017 18.49 18.58 18.46 18.56 777,698 +0.04(+0.21%)
Mar 21, 2017 18.87 19.04 18.50 18.52 1,352,048 -0.26(-1.40%)
Mar 20, 2017 18.69 18.87 18.57 18.79 1,055,813 +0.04(+0.21%)
Mar 17, 2017 18.27 18.77 18.27 18.75 2,246,472 +0.48(+2.61%)
Mar 16, 2017 18.15 18.42 18.15 18.27 962,117 +0.15(+0.81%)
Mar 15, 2017 17.95 18.24 17.81 18.12 1,195,294 +0.21(+1.20%)
Mar 14, 2017 17.97 18.17 17.76 17.91 746,307 -0.17(-0.92%)
Mar 13, 2017 17.79 18.10 17.71 18.08 1,048,100 +0.32(+1.81%)
Mar 10, 2017 17.77 17.91 17.58 17.76 893,102 +0.17(+0.94%)
Mar 09, 2017 17.64 17.75 17.53 17.59 1,426,197 -0.08(-0.44%)
Mar 08, 2017 17.76 17.76 17.47 17.67 1,101,025 -0.05(-0.27%)
Mar 07, 2017 17.80 17.88 17.56 17.72 1,144,938 -0.09(-0.49%)
Mar 06, 2017 17.75 18.01 17.51 17.80 1,195,639 -0.11(-0.59%)
Mar 03, 2017 18.19 18.19 17.78 17.91 1,071,574 -0.23(-1.28%)
Mar 02, 2017 18.51 18.51 18.00 18.14 1,681,033 -0.50(-2.69%)
Mar 01, 2017 18.04 19.02 17.99 18.64 1,615,567 +0.42(+2.28%)
Feb 28, 2017 18.32 18.50 18.17 18.23 1,074,253 -0.20(-1.10%)
Feb 27, 2017 18.39 18.52 18.28 18.43 674,126 +0.00(+0.00%)
Feb 24, 2017 18.35 18.52 18.34 18.43 836,565 -0.12(-0.62%)
Feb 23, 2017 18.51 18.64 18.42 18.55 787,402 +0.13(+0.68%)
Feb 22, 2017 18.41 18.47 18.31 18.42 411,367 -0.10(-0.52%)
Feb 21, 2017 18.42 18.53 18.26 18.52 437,510 +0.19(+1.05%)
Feb 17, 2017 18.32 18.32 18.32 0 -0.11(-0.58%)
Feb 16, 2017 18.72 18.75 18.33 18.43 615,295 -0.25(-1.34%)
Feb 15, 2017 18.48 18.72 18.36 18.68 717,688 +0.13(+0.68%)
Feb 14, 2017 18.70 18.73 18.53 18.55 529,102 -0.18(-0.98%)
Feb 13, 2017 18.61 18.79 18.56 18.74 653,952 +0.21(+1.15%)
Feb 10, 2017 18.67 18.67 18.51 18.53 379,807 -0.06(-0.31%)
Feb 09, 2017 18.42 18.61 18.36 18.58 579,648 +0.23(+1.26%)
Feb 08, 2017 18.23 18.41 17.99 18.35 567,332 +0.10(+0.53%)
Feb 07, 2017 18.27 18.44 18.18 18.26 456,241 +0.02(+0.11%)
Feb 06, 2017 18.37 18.49 18.21 18.24 367,700 -0.15(-0.84%)
Feb 03, 2017 18.31 18.47 18.25 18.39 467,339 +0.12(+0.63%)
Feb 02, 2017 18.27 18.31 18.15 18.28 499,847 +0.01(+0.05%)
Feb 01, 2017 18.32 18.49 18.21 18.27 623,928 -0.03(-0.16%)
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%)
Nov 01, 2016 15.79 15.85 15.56 15.71 533,326 +0.00(+0.00%)
Oct 31, 2016 15.74 15.74 15.44 15.71 827,166 +0.05(+0.31%)
Oct 28, 2016 15.56 15.91 15.53 15.66 668,680 +0.12(+0.80%)
Oct 27, 2016 15.60 15.62 15.47 15.54 439,285 +0.03(+0.19%)
Oct 26, 2016 15.61 15.75 15.40 15.51 601,932 -0.19(-1.22%)
Oct 25, 2016 15.74 15.85 15.64 15.70 457,895 -0.12(-0.79%)
Oct 24, 2016 15.86 16.02 15.79 15.82 596,362 +0.12(+0.79%)
Oct 21, 2016 15.69 15.73 15.56 15.70 555,769 -0.11(-0.67%)
Oct 20, 2016 15.91 15.96 15.69 15.80 498,991 -0.13(-0.84%)
Oct 19, 2016 15.90 15.95 15.58 15.94 831,699 +0.17(+1.10%)
Oct 18, 2016 15.93 15.96 15.71 15.77 655,170 +0.04(+0.24%)
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.