IILG

Interval Leisure Group, Inc. Historical Stock Prices

$26.39
*  
0.27
 negative 
1.01%
Get IILG Alerts
*Delayed - data as of Apr. 21, 2014 10:53 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    IILG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:53  26.63  26.71  26.32  26.39 2,607
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
03/25/2014 26.62 26.98 25.75 26.16 253,821
03/24/2014 26.37 26.64 25.89 26.48 173,827
03/21/2014 26.4 26.89 26.205 26.36 245,426
03/20/2014 26.13 26.53 25.999 26.27 84,582
03/19/2014 26.51 26.56 25.985 26.23 68,445
03/18/2014 26.29 26.63 26.16 26.59 96,666
03/17/2014 26.3 26.81 26.11 26.23 102,783
03/14/2014 26.26 26.91 26.13 26.21 135,453
03/13/2014 26.34 26.605 25.83 26.37 229,762
03/12/2014 25.9 26.24 25.84 26.23 244,135
03/11/2014 26.61 26.93 25.57 26.05 171,189
03/10/2014 26.7 26.784 26.33 26.63 99,935
03/07/2014 27.03 27.21 26.58 26.71 142,890
03/06/2014 26.97 27.25 26.73 26.81 237,599
03/05/2014 27.33 27.575 26.73 26.85 209,178
03/04/2014 26.96 27.98 26.86 27.45 292,143
03/03/2014 26.91 28.13 26.31 26.59 323,517
02/28/2014 30.75 30.81 27.11 27.19 324,618
02/27/2014 27.65 28.35 27.35 28.25 243,289
02/26/2014 27.3 27.71 27.29 27.68 153,249
02/25/2014 27.44 27.475 26.97 27.19 77,050
02/24/2014 26.75 27.57 26.546 27.39 165,478
02/21/2014 26.82 27.15 26.52 26.75 139,730
02/20/2014 26.64 27.07 25.82 26.68 151,218
02/19/2014 27.37 27.5 26.48 26.54 126,142
02/18/2014 27.47 27.92 27.08 27.43 193,943
02/14/2014 27.66 28.018 26.97 27.45 109,087
02/13/2014 26.58 27.7 26.58 27.65 174,121
02/12/2014 26.78 27.07 26.45 26.74 149,168
02/11/2014 26.9 27.01 26.57 26.77 161,907
02/10/2014 27.05 27.19 26.65 26.86 159,087
02/07/2014 26.93 27.14 26.58 27.07 159,093
02/06/2014 26.67 27.07 26.67 26.82 94,416
02/05/2014 26.89 26.97 26.28 26.6 278,822
02/04/2014 26.55 27.17 26.39 26.99 233,164
02/03/2014 26.38 26.61 25.79 26.32 345,300
01/31/2014 26.96 27.866 26.31 26.4 298,724
01/30/2014 27.38 27.9825 27.112 27.46 161,356
01/29/2014 27.58 28.06 27 27.14 101,885
01/28/2014 27.56 27.8332 27.36 27.77 148,494
01/27/2014 28.08 28.32 27.4575 27.62 220,068
01/24/2014 28.35 28.39 27.75 28.03 124,017
01/23/2014 29.05 29.17 28.44 28.58 143,904
01/22/2014 29.42 29.6025 28.99 29.1 147,582
01/21/2014 29.62 29.64 29.02 29.31 103,804
01/17/2014 29.46 29.72 29.31 29.4 151,161
01/16/2014 29.55 30.04 29.35 29.41 147,145
01/15/2014 29.86 30 29.62 29.66 108,092
01/14/2014 29.79 29.99 29.2701 29.78 107,048
01/13/2014 29.77 29.87 29.3 29.54 387,225
01/10/2014 30.12 30.12 29.69 30 132,114
01/09/2014 30.57 30.57 29.7 30.05 253,307
01/08/2014 30.39 30.84 30.1356 30.42 397,275
01/07/2014 30.51 30.77 30.3 30.47 415,863
01/06/2014 30.77 31.035 30.33 30.39 382,068
01/03/2014 30.77 30.9575 30.55 30.72 283,235
01/02/2014 30.87 30.944 30.45 30.75 277,857
12/31/2013 31.04 31.148 30.79 30.908 321,469
12/30/2013 30.9 31.04 30.7 30.89 155,877
12/27/2013 31.28 31.28 30.78 30.9 106,524
12/26/2013 31.5 31.66 31.09 31.2 155,808
12/24/2013 31.55 31.83 31.2 31.28 74,965
12/23/2013 32.09 32.13 31.29 31.42 155,431
12/20/2013 30.86 31.96 30.76 31.88 475,479
12/19/2013 30.88 31.04 30.42 30.72 208,638
12/18/2013 29.53 30.87 29.49 30.86 265,796
12/17/2013 29.48 29.62 29.09 29.54 131,545
12/16/2013 28.38 29.49 28.35 29.48 177,752
12/13/2013 28.75 28.75 28.14 28.35 136,553
12/12/2013 28.2 28.759 27.99 28.61 114,627
12/11/2013 28.88 29.02 27.91 28.2 274,225
12/10/2013 28.73 29.15 28.54 28.91 235,536
12/09/2013 28.55 28.87 28.49 28.69 143,324
12/06/2013 28.46 28.67 28.14 28.5 158,782
12/05/2013 27.66 28.25 27.66 28.15 176,426
12/04/2013 27.37 27.9 27.23 27.69 230,101
12/03/2013 27.45 27.82 27.085 27.55 787,831
12/02/2013 27.18 27.6 26.875 27.4 399,151
11/29/2013 26.81 26.88 26.57 26.78 83,472
11/27/2013 26.44 26.69 26.26 26.64 96,921
11/26/2013 25.66 26.4 25.1025 26.39 105,398
11/25/2013 25.74 25.81 25.48 25.6 95,041
11/22/2013 25.45 25.75 25.34 25.64 79,116
11/21/2013 25.21 25.66 25.05 25.5 110,233
11/20/2013 25.08 25.31 23.901 25.06 65,849
11/19/2013 24.69 25.07 24.57 24.92 258,134
11/18/2013 24.59 25.08 24.4 24.72 174,336
11/15/2013 24.56 24.8 24.52 24.59 178,872
11/14/2013 24.91 24.91 24.5 24.58 195,908
11/13/2013 24.99 25.062 24.81 24.95 279,993
11/12/2013 24.73 25.16 24.668 25.13 99,447
11/11/2013 24.62 24.88 24.57 24.8 77,091
11/08/2013 24.46 24.86 24.46 24.7 183,433
11/07/2013 25.03 25.03 24.26 24.55 209,542
11/06/2013 25.05 26.3 24.5137 25.07 251,776
11/05/2013 24.23 25.17 23.8901 24.86 219,825
11/04/2013 23.86 24.68 23.61 24.44 205,779
11/01/2013 24.22 24.28 23.37 23.85 352,095
10/31/2013 24.34 24.53 24.18 24.27 93,924
10/30/2013 24.71 24.78 24.38 24.39 119,854
10/29/2013 24.54 25.01 24.42 24.64 129,034
10/28/2013 24.47 24.7 24.25 24.5 397,093
10/25/2013 24.61 24.77 24.24 24.47 191,728
10/24/2013 24.5 24.75 24.315 24.52 253,768
10/23/2013 24.39 24.63 24.39 24.5 94,467
10/22/2013 24.63 24.78 24.53 24.58 133,180
10/21/2013 24.72 24.82 24.48 24.6 156,462
10/18/2013 24.78 24.94 24.39 24.72 202,415
10/17/2013 24.24 24.56 23.9901 24.53 164,192
10/16/2013 24.5 24.604 24.29 24.37 58,175
10/15/2013 24.53 24.64 24.24 24.38 92,861
10/14/2013 24.17 24.6 24.03 24.6 74,044
10/11/2013 23.79 24.29 23.69 24.29 73,131
10/10/2013 23.63 24.07 23.48 23.91 111,569
10/09/2013 23.17 23.48 23.019 23.28 104,103
10/08/2013 23.23 23.23 23 23.15 110,114
10/07/2013 23.19 23.43 23.1 23.25 117,589
10/04/2013 23.31 23.64 23.31 23.38 103,004
10/03/2013 23.57 23.64 23.12 23.37 100,353
10/02/2013 23.92 23.98 23.59 23.66 187,287
10/01/2013 23.6 24.1 23.41 24.02 118,199
09/30/2013 23.17 23.69 23.08 23.63 248,894
09/27/2013 23.26 23.5 23.26 23.41 57,074
09/26/2013 23.39 23.515 23.205 23.45 151,200
09/25/2013 23.4 23.655 23.18 23.39 107,643
09/24/2013 23.21 23.69 23.1 23.42 97,393
09/23/2013 23.19 23.44 22.82 23.22 142,541
09/20/2013 22.94 23.3 22.74 23.25 205,244
09/19/2013 22.89 23.09 22.7 22.93 44,496
09/18/2013 22.61 22.95 22.36 22.88 77,560
09/17/2013 22.35 22.66 22.35 22.66 60,700
09/16/2013 22.61 22.73 21.62 22.41 66,117
09/13/2013 22.38 22.59 22.33 22.43 134,119
09/12/2013 22.42 22.425 22.21 22.28 97,181
09/11/2013 22.63 22.67 22.36 22.48 73,435
09/10/2013 22.37 22.75 22.37 22.72 89,108
09/09/2013 21.79 22.33 21.63 22.3 59,000
09/06/2013 22.06 22.195 21.74 21.77 55,759
09/05/2013 21.8 22.06 21.68 21.96 123,049
09/04/2013 21.58 21.87 21.58 21.73 76,300
09/03/2013 21.81 21.95 21.41 21.6 140,345
08/30/2013 21.88 22.02 21.56 21.6 137,801
08/29/2013 21.8 22.12 21.8 22.04 81,523
08/28/2013 21.57 21.85 21.35 21.79 136,986
08/27/2013 21.81 22.03 21.52 21.55 105,035
08/26/2013 22.37 22.5 22.02 22.02 89,817
08/23/2013 22.08 22.5 22.08 22.39 141,368
08/22/2013 21.65 22.16 21.566 22.09 293,290
08/21/2013 21.3 21.93 21.29 21.65 119,443
08/20/2013 20.89 21.45 20.75 21.39 183,261
08/19/2013 21.16 21.237 20.888 20.93 96,388
08/16/2013 20.88 21.285 20.7 21.16 227,122
08/15/2013 21.64 21.64 20.98 21 179,815
08/14/2013 21.64 21.925 21.59 21.805 165,932
08/13/2013 21.9 22.135 21.66 21.69 203,624
08/12/2013 21.8 22.1 21.8 21.95 267,344
08/09/2013 21.78 22.035 21.7 21.99 392,359
08/08/2013 23.81 23.85 21.69 21.76 215,856
08/07/2013 21.88 22.168 21.75 22.05 108,696
08/06/2013 21.85 21.9 21.51 21.87 111,989
08/05/2013 21.74 21.996 21.74 21.85 45,029
08/02/2013 21.7 21.92 21.63 21.83 81,016
08/01/2013 21.62 21.98 21.47 21.84 168,748
07/31/2013 21.59 21.65 21.48 21.51 133,279
07/30/2013 21.58 21.65 21.295 21.58 102,100
07/29/2013 21.6 21.73 21.36 21.45 94,966
07/26/2013 21.75 21.75 21.46 21.7 94,382
07/25/2013 21.6 21.95 21.25 21.95 99,434
07/24/2013 21.83 22.04 21.63 21.69 57,461
07/23/2013 21.97 21.99 21.76 21.8 53,040
07/22/2013 21.83 22.02 21.73 21.96 79,182
07/19/2013 21.88 21.99 21.718 21.95 98,727
07/18/2013 21.88 22 21.81 21.94 118,050
07/17/2013 21.75 21.87 21.695 21.77 168,381
07/16/2013 21.7 21.85 21.61 21.7 104,735
07/15/2013 21.65 21.79 21.56 21.74 233,004
07/12/2013 21.68 21.745 21.56 21.69 96,214
07/11/2013 21.69 21.73 21.51 21.66 93,434
07/10/2013 21.46 21.5901 21.45 21.49 112,843
07/09/2013 21.49 21.56 21.32 21.509 143,218
07/08/2013 21.33 21.5385 21.33 21.39 115,189
07/05/2013 21.26 21.59 20.815 21.3 204,089
07/03/2013 20.74 21.1 20.7 20.96 155,619
07/02/2013 20.55 20.85 20.54 20.81 91,598
07/01/2013 19.98 20.64 19.95 20.62 559,411
06/28/2013 19.9 20.15 19.66 19.92 338,207
06/27/2013 20 20.154 19.955 20.01 299,062
06/26/2013 19.98 20.064 19.74 19.92 182,807
06/25/2013 19.96 19.97 19.71 19.85 181,267
06/24/2013 19.81 19.99 19.59 19.82 246,502
06/21/2013 20.51 20.66 19.64 19.96 336,512
06/20/2013 20.61 20.61 20.03 20.41 84,531
06/19/2013 20.93 21.08 20.8275 20.94 70,493
06/18/2013 21.03 21.06 20.78 20.99 180,931
06/17/2013 21.04 21.075 20.181 20.97 91,741
06/14/2013 21.08 21.08 20.78 20.8 78,370
06/13/2013 20.48 21.07 20.47 21.05 99,887
06/12/2013 20.92 20.92 20.49 20.53 87,249
06/11/2013 21.01 21.09 20.81 20.82 58,392
06/10/2013 21.23 21.39 21.135 21.27 50,974
06/07/2013 21.21 21.31 21.01 21.2 103,445
06/06/2013 21.09 21.13 20.775 21.03 117,553
06/05/2013 21.71 21.71 21.01 21.05 81,894
06/04/2013 21.8 22 21.58 21.67 104,297
06/03/2013 21.69 21.84 21.37 21.8 268,484
05/31/2013 21.47 21.77 20.81 21.61 157,571
05/30/2013 21.9 21.9 21.59 21.73 125,194
05/29/2013 21.8 21.95 21.67 21.79 147,230
05/28/2013 21.87 22.238 21.7 22.01 292,947
05/24/2013 21.57 21.82 21.42 21.58 118,058
05/23/2013 21.5 21.85 21.5 21.72 83,201
05/22/2013 21.7 22.02 21.64 21.74 159,199
05/21/2013 21.94 21.94 21.62 21.74 147,282
05/20/2013 21.86 22.13 21.85 22 166,359
05/17/2013 22.04 22.12 21.73 22 333,724
05/16/2013 21.96 22.0375 21.915 21.98 142,410
05/15/2013 21.85 22.08 21.81 22 188,906
05/14/2013 21.79 21.99 21.72 21.99 127,662
05/13/2013 21.69 21.82 21.625 21.82 138,161
05/10/2013 21.78 21.89 21.58 21.79 123,592
05/09/2013 21.15 21.77 21.02 21.68 294,653
05/08/2013 20.67 21.14 20.67 21.13 189,297
05/07/2013 19.67 20.77 19.67 20.74 116,570
05/06/2013 19.39 19.54 18.89 19.54 126,138
05/03/2013 19.76 19.8 19.41 19.44 278,467
05/02/2013 19.23 19.54 19.17 19.48 86,641
05/01/2013 18.93 19.44 18.84 19.18 295,507
04/30/2013 19.2 19.31 18.82 19.06 835,107
04/29/2013 19.27 19.27 18.875 19.1 244,925
04/26/2013 19.21 19.37 19.01 19.19 216,150
04/25/2013 19.38 19.585 19.15 19.22 287,819
04/24/2013 19.27 19.42 19.17 19.315 143,713
04/23/2013 19.36 19.4 19.16 19.35 71,858
04/22/2013 19.35 19.37 19.06 19.26 173,961
04/19/2013 19.06 19.35 18.98 19.29 163,841
04/18/2013 19.55 19.55 18.95 19.07 191,932
04/17/2013 19.95 20.25 19.43 19.58 122,019
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?