IILG

Interval Leisure Group, Inc. Historical Stock Prices

$25.83
*  
0.53
2.09%
Get IILG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading IILG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

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  25.31  25.89  24.8935  25.83 179,168
03/26/2015 25.31 25.89 24.8935 25.83 179,380
03/25/2015 26.59 26.59 25.29 25.3 182,373
03/24/2015 26.75 26.97 26.52 26.58 116,425
03/23/2015 26.92 27.12 26.86 26.87 198,277
03/20/2015 27.04 27.05 26.875 26.95 339,843
03/19/2015 26.72 26.94 26.48 26.84 100,800
03/18/2015 26.6 26.91 26.23 26.75 140,374
03/17/2015 26.51 26.83 26.244 26.7 109,945
03/16/2015 26.9 27.09 26.52 26.59 239,291
03/13/2015 26.87 26.99 26.49 26.79 182,840
03/12/2015 27.03 27.45 26.84 26.99 333,579
03/11/2015 26.47 26.92 26.286 26.88 188,925
03/10/2015 26.65 26.8 26.39 26.49 235,245
03/09/2015 25.7 26.855 25.7 26.79 263,707
03/06/2015 25.29 25.8 25.1451 25.5 212,070
03/05/2015 25.95 26.07 25.59 25.6 242,174
03/04/2015 26.21 26.24 25.79 25.94 228,605
03/03/2015 26.63 26.9 26.31 26.33 484,075
03/02/2015 26.89 27.08 26.68 26.76 582,008
02/27/2015 26.53 27.35 26.53 27 465,067
02/26/2015 25.82 26.5 25.74 25.94 212,779
02/25/2015 25.48 26.1 25.41 25.94 202,120
02/24/2015 25.59 26.02 25.4228 25.56 236,995
02/23/2015 25.73 26.06 25.5 25.58 228,451
02/20/2015 25.74 26.42 25.34 25.84 170,142
02/19/2015 25.69 26.125 25.59 25.69 670,304
02/18/2015 25.59 25.97 25.53 25.8 225,063
02/17/2015 25.5 25.94 25.36 25.64 334,622
02/13/2015 25.2 25.6 25.13 25.44 395,962
02/12/2015 24.68 25.29 24.68 25.16 218,389
02/11/2015 23.79 24.57 23.72 24.55 267,559
02/10/2015 23.94 24.2 23.55 23.79 224,315
02/09/2015 23.65 23.85 23.21 23.67 351,013
02/06/2015 24.06 24.16 23.59 23.75 235,869
02/05/2015 23.84 24.4 23.49 24.01 279,187
02/04/2015 23.5 24.04 23.5 23.73 196,243
02/03/2015 23.45 24.055 23.45 23.61 285,256
02/02/2015 23.1 23.49 22.9897 23.39 196,349
01/30/2015 23.22 23.47 22.94 23.08 244,942
01/29/2015 22.88 23.45 22.72 23.39 194,487
01/28/2015 23.02 23.24 22.84 22.87 295,375
01/27/2015 22.48 23.09 22.21 22.86 144,804
01/26/2015 22.95 23.34 22.5 22.75 229,616
01/23/2015 23.27 23.46 22.85 22.9 128,859
01/22/2015 22.83 23.55 22.62 23.24 245,612
01/21/2015 22.29 22.72 22.2 22.68 139,670
01/20/2015 22.36 22.63 22.17 22.39 160,502
01/16/2015 21.91 22.46 21.67 22.42 126,025
01/15/2015 22.54 22.54 21.96 22 185,315
01/14/2015 22.46 22.63 22.1 22.43 112,515
01/13/2015 22.93 23.3381 22.44 22.69 212,812
01/12/2015 22.66 22.82 22.25 22.73 176,747
01/09/2015 22.47 22.87 22.2599 22.73 370,744
01/08/2015 21.89 22.65 21.89 22.56 574,976
01/07/2015 21.16 21.79 21.16 21.75 262,369
01/06/2015 21.16 21.27 20.77 21.01 269,222
01/05/2015 20.87 21.288 20.83 21.08 197,417
01/02/2015 21.04 21.32 20.75 21.02 387,031
12/31/2014 20.6 21.02 20.35 20.89 418,571
12/30/2014 20.89 20.92 20.47 20.55 170,499
12/29/2014 20.86 21.21 20.64 20.87 145,738
12/26/2014 21.04 21.19 20.86 20.9 105,364
12/24/2014 20.8 20.97 20.65 20.89 112,203
12/23/2014 20.95 21.03 20.65 20.73 160,463
12/22/2014 20.75 20.96 20.4345 20.84 170,124
12/19/2014 21.25 21.25 20.53 20.68 425,957
12/18/2014 21.17 21.28 20.83 21.27 186,578
12/17/2014 20.26 21.04 20.06 20.89 303,240
12/16/2014 20.17 20.61 19.985 20.26 206,673
12/15/2014 20.96 21.04 20.07 20.17 299,852
12/12/2014 21.54 21.75 20.8 20.87 200,534
12/11/2014 21.76 22.3 21.725 21.82 351,554
12/10/2014 22.04 22.41 21.61 21.63 307,799
12/09/2014 21.66 22.23 21.38 22.1 230,414
12/08/2014 22.14 22.7 21.8135 21.86 240,353
12/05/2014 22.19 22.6965 22.153 22.25 665,311
12/04/2014 21.77 22.47 21.502 22.21 580,802
12/03/2014 21.34 22.56 21.031 21.84 747,395
12/02/2014 21.37 21.89 21.08 21.31 214,065
12/01/2014 21.59 22.13 20.3101 21.28 502,357
11/28/2014 22.02 22.11 21.68 21.74 110,639
11/26/2014 22.17 22.35 21.82 21.97 267,741
11/25/2014 22.08 22.24 21.965 22.12 127,276
11/24/2014 21.75 22.2999 21.7 21.97 295,886
11/21/2014 22.15 22.15 21.62 21.67 245,354
11/20/2014 22.22 22.41 21.83 21.89 242,661
11/19/2014 22.7 22.7 22.23 22.25 153,045
11/18/2014 22.97 23.03 22.69 22.75 99,835
11/17/2014 23.25 23.4 22.84 22.9 113,571
11/14/2014 23.4 23.5 23.24 23.34 129,737
11/13/2014 23.68 23.8 23.3 23.45 88,351
11/12/2014 23.49 23.69 23.3526 23.6 215,475
11/11/2014 23.7 23.84 23.42 23.52 229,725
11/10/2014 23.89 24.16 23.6 23.7 235,515
11/07/2014 22.65 24.48 21.52 23.81 574,864
11/06/2014 21.06 21.06 20.79 20.98 133,671
11/05/2014 21.22 21.38 20.97 20.98 110,932
11/04/2014 21.23 21.37 20.82 21.12 121,053
11/03/2014 21.02 21.43 21.02 21.26 157,295
10/31/2014 21.39 21.39 20.85 21.04 310,421
10/30/2014 20.77 21.08 20.38 21.02 266,904
10/29/2014 20.85 21 20.74 20.85 188,319
10/28/2014 20.55 20.98 20.47 20.8 243,651
10/27/2014 20.27 20.47 20.05 20.41 148,234
10/24/2014 20.7 20.7 20.35 20.42 102,264
10/23/2014 20.43 20.814 20.43 20.64 173,681
10/22/2014 20.59 20.8 20.24 20.26 112,987
10/21/2014 20.59 20.75 20.27 20.55 183,551
10/20/2014 20.24 20.54 20.168 20.54 180,582
10/17/2014 20.39 20.45 20.22 20.28 235,074
10/16/2014 19.77 20.28 19.37 20.16 279,796
10/15/2014 19.3 20.05 19.15 19.99 377,353
10/14/2014 19.29 19.815 19.22 19.48 340,660
10/13/2014 19.15 19.43 19.055 19.18 241,223
10/10/2014 18.88 19.63 18.83 19.13 330,532
10/09/2014 19.27 19.44 18.98 19 190,141
10/08/2014 19.08 19.43 19 19.32 156,574
10/07/2014 19.4 19.54 19.09 19.16 309,872
10/06/2014 19.22 19.655 19.0525 19.56 318,129
10/03/2014 19.18 19.4 19.12 19.2 183,036
10/02/2014 19.06 19.09 18.85 19.01 207,462
10/01/2014 19.06 19.18 18.85 19 254,273
09/30/2014 19.58 19.75 19.05 19.05 404,078
09/29/2014 19.78 20.15 19.55 19.63 207,036
09/26/2014 19.8 20.01 19.64 19.98 259,454
09/25/2014 20.01 20.11 19.78 19.79 142,666
09/24/2014 20.27 20.31 20.07 20.09 170,271
09/23/2014 20.32 20.39 20.04 20.28 174,726
09/22/2014 20.77 20.77 20.21 20.3 159,324
09/19/2014 20.94 21.35 20.77 20.85 312,245
09/18/2014 20.64 20.9 20.52 20.9 136,272
09/17/2014 20.52 20.69 20.39 20.59 149,082
09/16/2014 20.43 20.57 20.25 20.48 111,208
09/15/2014 20.49 20.6 20.28 20.5 149,855
09/12/2014 20.86 20.86 20.4 20.49 233,470
09/11/2014 20.79 20.97 20.78 20.82 113,983
09/10/2014 20.94 20.98 20.85 20.93 113,614
09/09/2014 21.19 21.32 20.92 20.96 169,917
09/08/2014 21.31 21.355 21.05 21.19 136,426
09/05/2014 21.51 21.575 21.23 21.31 104,117
09/04/2014 21.5 21.675 21.5 21.6 84,268
09/03/2014 21.68 21.82 21.42 21.48 106,258
09/02/2014 21.73 21.75 21.42 21.6 145,083
08/29/2014 21.46 21.65 21.12 21.62 114,980
08/28/2014 21.52 21.64 21.33 21.57 126,781
08/27/2014 21.67 21.69 21.52 21.58 88,003
08/26/2014 21.58 21.76 21.44 21.69 213,715
08/25/2014 21.41 21.7 21.3535 21.5 146,268
08/22/2014 21.39 21.52 21.03 21.41 149,367
08/21/2014 21.58 21.58 21.16 21.37 124,008
08/20/2014 21.55 21.61 21.38 21.58 151,250
08/19/2014 21.53 21.73 21.49 21.64 201,723
08/18/2014 21.44 21.61 21.2582 21.5 203,198
08/15/2014 21.39 21.494 20.91 21.24 229,701
08/14/2014 21.43 21.544 21.09 21.18 364,942
08/13/2014 21.4 21.53 21.27 21.39 242,368
08/12/2014 21.45 21.76 21.25 21.36 336,319
08/11/2014 21.58 21.58 21.24 21.49 482,082
08/08/2014 21.64 21.93 21.17 21.48 284,265
08/07/2014 22.21 22.21 21.621 21.66 216,217
08/06/2014 21.66 22.85 21.52 22.23 685,841
08/05/2014 21.24 21.54 21.14 21.44 301,647
08/04/2014 20.91 21.37 20.75 21.34 221,695
08/01/2014 21.23 21.36 20.78 20.88 221,973
07/31/2014 21.09 21.236 20.9 21.18 213,133
07/30/2014 21.28 21.47 20.93 21.17 146,497
07/29/2014 21.11 21.26 21 21.09 202,889
07/28/2014 21.17 21.35 20.92 21.11 101,745
07/25/2014 21.22 21.29 20.99 21.12 223,688
07/24/2014 21.61 21.78 21.33 21.38 168,671
07/23/2014 21.34 21.7 21.19 21.59 199,276
07/22/2014 21.35 21.59 21.21 21.34 123,105
07/21/2014 21.25 21.27 21.13 21.16 125,151
07/18/2014 21.07 21.48 21.07 21.37 145,423
07/17/2014 21.36 21.4786 21 21.11 154,688
07/16/2014 21.65 21.77 21.53 21.55 154,975
07/15/2014 21.52 21.763 21.41 21.5 277,123
07/14/2014 21.7 21.8 21.365 21.63 244,769
07/11/2014 21.6 21.81 21.43 21.51 198,348
07/10/2014 21.36 21.82 21.24 21.68 215,879
07/09/2014 21.8 21.96 21.65 21.71 263,347
07/08/2014 21.82 21.886 21.61 21.75 348,374
07/07/2014 21.99 22.12 21.77 21.84 217,586
07/03/2014 21.94 22.15 21.94 22.06 129,676
07/02/2014 21.99 22.28 21.77 21.92 221,012
07/01/2014 21.94 22.36 21.94 22.03 349,215
06/30/2014 21.89 22.08 21.69 21.94 246,767
06/27/2014 21.85 22.03 21.8 22 499,479
06/26/2014 21.9 21.99 21.7 21.9 202,541
06/25/2014 21.69 21.99 21.654 21.87 203,360
06/24/2014 21.83 22.06 21.72 21.8 315,691
06/23/2014 21.94 21.97 21.686 21.85 304,360
06/20/2014 21.97 21.97 21.57 21.88 452,023
06/19/2014 21.54 22 21.36 21.88 309,002
06/18/2014 21.45 21.56 21.24 21.51 145,382
06/17/2014 21.24 21.75 21.1 21.49 197,531
06/16/2014 21.11 21.35 20.96 21.33 183,172
06/13/2014 21.41 21.41 21.028 21.19 137,462
06/12/2014 21.26 21.57 20.92 21.35 301,637
06/11/2014 21.27 21.43 21.0701 21.35 227,112
06/10/2014 21.29 21.6 21.203 21.45 291,300
06/09/2014 21.19 21.43 21.19 21.39 332,603
06/06/2014 21.17 21.34 21.15 21.19 559,724
06/05/2014 20.44 21.34 20.44 21.15 839,318
06/04/2014 19.88 20.41 19.68 20.16 252,983
06/03/2014 20.25 20.25 19.56 20.04 988,142
06/02/2014 20.3 20.34 20.04 20.25 377,586
05/30/2014 20.34 20.61 20.27 20.49 490,194
05/29/2014 20.4 20.44 20.172 20.34 185,093
05/28/2014 20.31 20.465 20.1 20.31 413,259
05/27/2014 20.25 20.618 20.25 20.45 1,155,512
05/23/2014 19.62 20.04 19.55 20 591,630
05/22/2014 19.6 19.81 19.52 19.57 314,580
05/21/2014 19.37 20.23 19.3 19.62 678,093
05/20/2014 19.51 19.68 18.96 19.1 464,860
05/19/2014 19.5 19.71 19.4 19.545 324,241
05/16/2014 19.55 19.596 19.12 19.47 551,961
05/15/2014 19.98 20.22 19.36 19.63 315,756
05/14/2014 20.44 20.554 20.04 20.15 852,479
05/13/2014 21.01 21.206 20.37 20.41 664,932
05/12/2014 20.99 21.39 20.75 20.83 722,654
05/09/2014 20.52 21.11 20.001 20.97 404,677
05/08/2014 25.24 25.516 20.49 20.51 1,409,131
05/07/2014 25.71 25.93 25.26 25.59 223,853
05/06/2014 26.11 26.11 25.56 25.65 183,257
05/05/2014 26.1 26.49 25.77 26.12 99,683
05/02/2014 26.13 26.5612 25.865 26.25 153,588
05/01/2014 25.67 26.12 25.26 26.09 284,086
04/30/2014 25.9 26.2 25.374 25.77 200,603
04/29/2014 25.97 26.25 25.77 26.06 308,834
04/28/2014 26.15 26.4 25.65 25.75 180,335
04/25/2014 25.92 26.19 25.86 26.09 128,440
04/24/2014 26.41 26.46 25.78 26.09 200,733
04/23/2014 26.66 26.75 26.2 26.31 208,477
04/22/2014 26.49 26.57 26.18 26.44 233,492
04/21/2014 26.63 26.71 26.27 26.45 74,135
04/17/2014 26.23 26.79 26.21 26.66 102,533
04/16/2014 26.44 26.6 26.09 26.31 224,963
04/15/2014 26.38 26.38 25.94 26.24 318,168
04/14/2014 26.35 26.57 25.98 26.32 223,332
04/11/2014 25.79 26.33 25.79 26.09 212,749
04/10/2014 26.3 26.3 25.79 26.07 155,810
04/09/2014 26.42 26.425 26.03 26.35 121,321
04/08/2014 26.17 26.53 26.01 26.34 194,324
04/07/2014 26.35 26.49 25.99 26.17 412,573
04/04/2014 27.51 27.51 26.32 26.5 217,655
04/03/2014 26.74 27.45 26.55 27.29 348,520
04/02/2014 26.7 26.79 26.48 26.66 132,561
04/01/2014 26.25 26.85 26.25 26.69 202,901
03/31/2014 26.08 26.46 25.8 26.14 280,260
03/28/2014 25.85 26.49 25.62 25.965 111,109
03/27/2014 25.75 26.1 25.3901 25.88 140,298
03/26/2014 26.28 26.29 25.6701 25.77 182,096
*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?