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 (%)
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.