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 (%)
May 31, 2018 34.49 34.65 34.12 34.24 1,768,465 -0.36(-1.04%)
May 30, 2018 33.93 34.66 33.93 34.60 3,379,235 +0.70(+2.06%)
May 29, 2018 34.02 34.18 33.74 33.90 1,042,751 -0.28(-0.82%)
May 25, 2018 34.18 34.18 34.18 0 +0.14(+0.41%)
May 24, 2018 33.94 34.06 33.88 34.04 821,392 +0.06(+0.18%)
May 23, 2018 33.90 34.12 33.85 33.98 877,411 +0.06(+0.18%)
May 22, 2018 33.81 34.17 33.81 33.92 1,191,181 +0.09(+0.27%)
May 21, 2018 33.81 33.98 33.42 33.83 996,704 +0.09(+0.27%)
May 18, 2018 33.88 33.92 33.50 33.74 3,484,394 +0.02(+0.06%)
May 17, 2018 33.82 34.02 33.44 33.72 1,205,712 -0.19(-0.56%)
May 16, 2018 33.66 34.02 33.59 33.91 1,231,105 +0.30(+0.89%)
May 15, 2018 33.65 34.07 33.38 33.61 2,579,526 -0.11(-0.33%)
May 14, 2018 34.04 34.14 33.68 33.72 1,363,250 -0.27(-0.79%)
May 11, 2018 33.98 34.15 33.68 33.99 2,182,493 +0.11(+0.32%)
May 10, 2018 34.06 34.27 33.74 33.88 1,052,833 -0.05(-0.15%)
May 09, 2018 34.02 34.33 33.67 33.93 1,437,694 -0.04(-0.12%)
May 08, 2018 33.85 34.23 33.73 33.97 1,724,121 +0.16(+0.47%)
May 07, 2018 33.63 33.95 33.39 33.81 3,295,828 +0.29(+0.87%)
May 04, 2018 33.73 34.12 33.41 33.52 3,863,243 -0.34(-1.00%)
May 03, 2018 34.40 34.77 33.39 33.86 4,470,559 -0.61(-1.77%)
May 02, 2018 34.50 34.85 34.27 34.47 6,538,666 -0.15(-0.43%)
May 01, 2018 34.06 34.67 34.06 34.62 8,352,725 +0.49(+1.44%)
Apr 30, 2018 33.49 35.00 33.22 34.13 16,625,068 +1.48(+4.53%)
Apr 27, 2018 32.46 32.81 32.33 32.65 816,198 +0.32(+0.99%)
Apr 26, 2018 32.81 32.95 32.28 32.33 653,454 -0.32(-0.98%)
Apr 25, 2018 32.49 32.80 32.19 32.65 920,080 +0.09(+0.28%)
Apr 24, 2018 32.86 33.01 31.35 32.56 1,442,998 +0.02(+0.06%)
Apr 23, 2018 32.97 32.97 32.49 32.54 1,449,509 -0.23(-0.70%)
Apr 20, 2018 32.68 33.03 32.52 32.77 1,686,378 -0.03(-0.09%)
Apr 19, 2018 32.99 33.04 32.63 32.80 1,272,624 -0.23(-0.70%)
Apr 18, 2018 33.25 33.38 33.03 33.03 1,068,733 -0.04(-0.12%)
Apr 17, 2018 33.43 33.50 32.85 33.07 1,542,753 -0.05(-0.15%)
Apr 16, 2018 31.27 33.51 30.98 33.12 3,855,391 +2.06(+6.63%)
Apr 13, 2018 31.34 31.47 30.93 31.06 924,188 -0.25(-0.80%)
Apr 12, 2018 31.30 31.59 31.01 31.31 684,787 +0.16(+0.51%)
Apr 11, 2018 30.90 31.45 30.70 31.15 707,425 +0.16(+0.52%)
Apr 10, 2018 31.41 31.57 30.95 30.99 1,295,715 -0.14(-0.45%)
Apr 09, 2018 31.77 31.97 31.13 31.13 816,037 -0.40(-1.27%)
Apr 06, 2018 31.53 1,237,959 -0.46(-1.44%)
Apr 05, 2018 31.70 32.11 31.51 31.99 1,609,762 +0.55(+1.75%)
Apr 04, 2018 30.20 31.70 30.20 31.44 1,395,583 +0.89(+2.91%)
Apr 03, 2018 30.73 30.98 30.40 30.55 1,069,803 -0.11(-0.36%)
Apr 02, 2018 30.97 31.22 30.18 30.66 1,198,023 -0.45(-1.45%)
Mar 29, 2018 31.11 31.11 31.11 0 -0.17(-0.54%)
Mar 28, 2018 31.50 31.61 30.96 31.28 760,638 -0.17(-0.54%)
Mar 27, 2018 32.49 32.49 31.28 31.45 1,023,993 -1.03(-3.17%)
Mar 26, 2018 31.98 32.49 31.79 32.48 987,570 +0.82(+2.59%)
Mar 23, 2018 32.34 33.20 31.57 31.66 1,145,919 -0.57(-1.77%)
Mar 22, 2018 32.78 32.93 32.21 32.23 1,479,620 -0.71(-2.16%)
Mar 21, 2018 33.22 33.96 31.57 32.94 2,216,127 -0.29(-0.87%)
Mar 20, 2018 33.18 33.56 32.98 33.23 1,190,684 +0.19(+0.58%)
Mar 19, 2018 33.39 33.53 32.94 33.04 1,832,456 -0.56(-1.67%)
Mar 16, 2018 33.63 34.04 33.43 33.60 1,796,646 +0.27(+0.81%)
Mar 15, 2018 33.69 34.12 33.21 33.33 1,331,953 -0.37(-1.10%)
Mar 14, 2018 33.97 34.14 33.43 33.70 1,143,314 -0.18(-0.53%)
Mar 13, 2018 34.79 34.92 33.69 33.88 1,616,065 -0.69(-2.00%)
Mar 12, 2018 34.45 34.77 34.25 34.57 1,236,674 +0.04(+0.12%)
Mar 09, 2018 34.38 34.79 33.80 34.53 1,322,150 +0.33(+0.96%)
Mar 08, 2018 34.46 34.56 34.07 34.20 1,083,791 -0.01(-0.03%)
Mar 07, 2018 34.35 34.21 1,116,714 +0.07(+0.21%)
Mar 06, 2018 33.90 34.16 33.57 34.14 1,467,122 +0.23(+0.68%)
Mar 05, 2018 33.31 34.10 33.31 33.91 2,134,585 +0.33(+0.98%)
Mar 02, 2018 32.75 33.81 32.59 33.58 2,267,507 +0.72(+2.19%)
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.