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 (%)
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%)
Feb 01, 2018 30.95 30.98 30.34 30.55 985,204 -0.53(-1.72%)
Jan 31, 2018 31.25 31.58 31.05 31.09 1,117,399 -0.11(-0.35%)
Jan 30, 2018 31.30 31.30 31.11 31.20 713,736 -0.25(-0.79%)
Jan 29, 2018 31.28 31.65 31.04 31.45 1,522,608 -0.01(-0.03%)
Jan 26, 2018 30.99 31.53 30.72 31.46 2,024,950 +0.65(+2.12%)
Jan 25, 2018 30.91 31.01 30.42 30.80 1,857,368 +0.04(+0.13%)
Jan 24, 2018 29.61 30.86 29.58 30.76 2,783,975 +1.32(+4.47%)
Jan 23, 2018 29.08 29.69 29.07 29.45 1,215,779 +0.30(+1.02%)
Jan 22, 2018 29.09 29.33 28.93 29.15 1,371,177 -0.03(-0.10%)
Jan 19, 2018 28.90 29.44 28.81 29.18 868,105 +0.27(+0.92%)
Jan 18, 2018 29.38 29.44 28.91 28.91 749,002 -0.40(-1.35%)
Jan 17, 2018 28.73 29.37 28.73 29.31 802,675 +0.60(+2.10%)
Jan 16, 2018 28.86 28.95 28.57 28.70 1,022,068 -0.09(-0.31%)
Jan 12, 2018 28.79 28.79 28.79 0 +0.14(+0.48%)
Jan 11, 2018 28.56 28.87 28.43 28.65 1,411,165 +0.09(+0.31%)
Jan 10, 2018 28.60 28.18 28.56 602,393 -0.07(-0.24%)
Jan 09, 2018 28.81 28.99 28.62 28.63 1,157,844 -0.17(-0.58%)
Jan 08, 2018 28.36 28.84 28.14 28.80 603,842 +0.41(+1.43%)
Jan 05, 2018 29.09 29.14 28.19 28.40 1,255,009 -0.49(-1.71%)
Jan 04, 2018 29.12 29.33 28.84 28.89 871,095 -0.10(-0.34%)
Jan 03, 2018 28.55 29.00 28.54 28.99 794,095 +0.30(+1.03%)
Jan 02, 2018 28.20 28.71 28.17 28.69 1,021,511 +0.50(+1.79%)
Dec 29, 2017 28.19 28.19 28.19 0 -0.29(-1.01%)
Dec 28, 2017 28.17 28.51 28.01 28.48 568,422 +0.29(+1.02%)
Dec 27, 2017 27.88 28.32 27.72 28.19 526,842 +0.27(+0.96%)
Dec 26, 2017 27.97 28.24 27.89 27.92 998,202 -0.12(-0.42%)
Dec 22, 2017 27.69 28.20 27.60 28.04 498,664 +0.31(+1.11%)
Dec 21, 2017 27.67 28.02 27.36 27.73 514,693 +0.09(+0.32%)
Dec 20, 2017 27.61 27.94 27.36 27.64 711,441 +0.11(+0.40%)
Dec 19, 2017 28.23 28.30 27.52 27.54 1,004,794 -0.55(-1.97%)
Dec 18, 2017 27.82 28.26 27.79 28.09 877,751 +0.39(+1.39%)
Dec 15, 2017 27.45 27.83 27.45 27.70 2,845,456 +0.24(+0.86%)
Dec 14, 2017 28.59 28.59 27.41 27.47 1,474,034 -1.14(-3.98%)
Dec 13, 2017 28.66 29.02 28.47 28.60 864,087 -0.12(-0.41%)
Dec 12, 2017 28.85 28.93 28.59 28.72 762,710 -0.03(-0.10%)
Dec 11, 2017 28.55 28.80 28.36 28.75 762,819 +0.16(+0.55%)
Dec 08, 2017 28.28 28.66 28.16 28.59 861,731 +0.46(+1.62%)
Dec 07, 2017 27.60 28.47 27.58 28.14 3,037,009 +0.68(+2.49%)
Dec 06, 2017 27.92 27.95 27.44 27.46 545,122 -0.40(-1.42%)
Dec 05, 2017 27.84 28.14 27.68 27.85 606,406 +0.00(+0.00%)
Dec 04, 2017 27.78 28.14 27.78 27.85 581,341 +0.20(+0.72%)
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.