IILG

Interval Leisure Group, Inc. Common Stock Historical Stock Prices

$13.67
*  
0.09
0.65%
Get IILG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading IILG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IILG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.61 13.80 13.36 13.67 2,052,097
04/27/2016 13.42 13.78 13.31 13.76 1,077,457
04/26/2016 13.78 13.78 13.27 13.45 1,643,883
04/25/2016 13.41 14.05 13.41 13.79 1,374,664
04/22/2016 13.55 14.44 13.34 13.48 1,695,634
04/21/2016 13.55 13.86 13.51 13.58 1,600,707
04/20/2016 13.96 14.12 13.57 13.58 1,727,617
04/19/2016 13.52 14.155 13.41 13.97 2,376,313
04/18/2016 13.69 13.99 13.49 13.55 1,095,747
04/15/2016 14.1 14.12 13.68 13.71 1,348,434
04/14/2016 13.86 14.29 13.81 14.19 1,728,040
04/13/2016 13.53 13.88 13.47 13.87 1,537,665
04/12/2016 13.49 13.68 13.04 13.46 1,243,732
04/11/2016 13.34 13.57 13.16 13.5 1,519,148
04/08/2016 13.17 13.38 13.06 13.29 2,323,611
04/07/2016 13.22 13.41 13.01 13.12 1,362,926
04/06/2016 13.37 13.53 13.2 13.35 739,364
04/05/2016 13.48 13.985 13.23 13.41 1,280,691
04/04/2016 13.8 13.975 13.5 13.56 1,004,360
04/01/2016 14.23 14.36 13.49 13.78 3,533,312
03/31/2016 14.04 14.44 14.03 14.44 1,292,537
03/30/2016 14.18 14.21 13.92 14.07 903,655
03/29/2016 13.8 14.14 13.77 14.09 1,796,407
03/28/2016 13.9 14.11 13.63 13.87 2,100,781
03/24/2016 13.81 14.04 13.61 13.93 1,474,735
03/23/2016 13.72 13.99 13.63 13.77 2,395,007
03/22/2016 13.6 13.79 13.31 13.69 1,318,425
03/21/2016 13.84 13.89 13.22 13.68 4,742,589
03/18/2016 14.02 14.15 13.59 13.74 3,415,235
03/17/2016 13.66 14.04 13.53 13.9 1,294,496
03/16/2016 13.76 14.12 13.355 13.61 1,192,964
03/15/2016 13.61 14.09 13.47 13.85 967,232
03/14/2016 14.13 14.16 13.12 13.73 3,623,431
03/11/2016 13.91 14.11 13.85 14.1 493,405
03/10/2016 13.96 14.155 13.75 13.87 756,335
03/09/2016 13.63 13.96 13.46 13.7 781,099
03/08/2016 13.63 13.705 12.13 13.54 1,462,895
03/07/2016 13.68 13.96 13.62 13.71 825,408
03/04/2016 13.5 13.8597 13.42 13.76 779,485
03/03/2016 13.25 13.61 13.21 13.54 710,794
03/02/2016 13.44 13.58 13.14 13.38 1,536,090
03/01/2016 13 13.52 13 13.39 1,161,177
02/29/2016 13.1 13.46 12.94 12.95 605,133
02/26/2016 12.37 13.21 12.1 13.05 1,252,006
02/25/2016 11.94 12.8299 11.73 12.6 1,120,674
02/24/2016 11.79 11.98 11.61 11.77 523,586
02/23/2016 12.11 12.205 11.805 11.85 550,383
02/22/2016 12 12.16 11.7 12.06 886,743
02/19/2016 11.86 11.98 11.49 11.91 573,298
02/18/2016 11.66 11.96 11.44 11.87 759,689
02/17/2016 11.33 11.73 11.33 11.66 673,762
02/16/2016 11.27 11.51 11.11 11.31 542,680
02/12/2016 11.15 11.34 10.9 11.1 443,204
02/11/2016 10.92 11.22 10.76 11.05 529,178
02/10/2016 11.12 11.38 11.01 11.05 425,105
02/09/2016 11.23 11.31 10.61 11.02 750,383
02/08/2016 11.33 11.38 10.85 11.32 928,840
02/05/2016 11.94 11.97 11.43 11.46 363,688
02/04/2016 11.78 12.14 11.73 11.95 446,185
02/03/2016 11.81 11.95 11.49 11.74 398,659
02/02/2016 12.09 12.18 11.68 11.75 511,485
02/01/2016 11.44 12.29 11.41 12.13 908,979
01/29/2016 11.82 11.94 11.4 11.78 723,756
01/28/2016 12.13 12.875 11.65 11.74 1,186,184
01/27/2016 12.1 12.31 11.86 12 1,042,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?