INTERVAL LEISURE GROUP Historical Stock Price

Below is the stock price history for Interval Leisure Group IILG. Data is recorded each day for the historical open, high, low, close and volume. The Interval Leisure Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Interval Leisure Group Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-14 16.64 16.98 16.64 16.72 271,211
2016-10-13 16.58 16.80 16.45 16.505 211,862
2016-10-12 17.09 17.20 17.02 17.04 50,013
2016-10-11 17.25 17.25 16.95 17.09 104,498
2016-10-10 17.23 17.38 17.18 17.265 67,936
2016-10-07 17.42 17.42 17.09 17.16 44,227
2016-10-06 17.34 17.34 17.17 17.28 57,317
2016-10-05 17.30 17.30 17.15 17.225 80,179
2016-10-04 17.43 17.43 17.20 17.25 174,129
2016-10-03 17.28 17.28 17.04 17.18 95,676
2016-09-30 17.26 17.27 17.03 17.18 83,520
2016-09-29 17.24 17.24 17.01 17.16 213,673
2016-09-28 16.93 17.22 16.93 17.195 127,713
2016-09-27 16.67 16.93 16.67 16.885 148,765
2016-09-26 16.79 16.92 16.55 16.625 156,984
2016-09-23 16.83 17.01 16.82 16.91 99,790
2016-09-22 16.90 17.04 16.90 16.98 102,949
2016-09-21 16.60 16.86 16.53 16.8401 145,931
2016-09-20 16.56 16.66 16.43 16.505 76,378
2016-09-19 16.58 16.63 16.45 16.50 79,075
2016-09-16 16.3801 16.55 16.315 16.48 132,447
2016-09-15 16.61 16.74 16.40 16.575 106,647
2016-09-14 16.67 16.68 16.43 16.46 145,971
2016-09-13 17.00 17.00 16.59 16.64 179,826
2016-09-12 16.84 17.11 16.79 17.11 151,239
2016-09-09 16.94 17.02 16.77 16.895 116,575
2016-09-08 17.21 17.27 17.08 17.10 80,336
2016-09-07 17.24 17.41 17.22 17.385 70,483
2016-09-06 17.41 17.41 17.21 17.21 55,291
2016-09-02 17.37 17.50 17.33 17.385 81,381

» More Interval Leisure Group Stock Price History

To see other companies like Interval Leisure Group (IILG), view our stock market today for news, and other data.