The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Interval Leisure Group

  • IILG
  • NASDAQ
  • Other Services
  • Latest 21.62
  • Currency US$
  • Change 0.05
  • Percent Change 0.232 %
  • Volume 66,920
  • Fri Aug 29, 2014 01:40 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 21.62 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 21.62 21.12 21.46 21.62 66,920
Aug 28 21.64 21.33 21.52 21.57 126,781
Aug 27 21.69 21.52 21.67 21.58 88,003
Aug 26 21.76 21.44 21.58 21.69 213,715
Aug 25 21.70 21.35 21.41 21.50 146,268
Aug 22 21.52 21.03 21.39 21.41 149,367
Aug 21 21.58 21.16 21.58 21.37 124,008
Aug 20 21.61 21.38 21.55 21.58 151,250
Aug 19 21.73 21.49 21.53 21.64 201,723
Aug 18 21.61 21.26 21.44 21.50 203,198
Aug 15 21.49 20.91 21.39 21.24 229,701
Aug 14 21.54 21.09 21.43 21.18 364,942
Aug 13 21.53 21.27 21.40 21.39 242,368
Aug 12 21.76 21.25 21.45 21.36 336,319
Aug 11 21.58 21.24 21.58 21.49 482,082
Aug 8 21.93 21.17 21.64 21.48 284,265
Aug 7 22.21 21.62 22.21 21.66 216,217
Aug 6 22.85 21.52 21.66 22.23 685,841
Aug 5 21.54 21.14 21.24 21.44 301,647
Aug 4 21.37 20.75 20.91 21.34 221,695
Aug 1 21.36 20.78 21.23 20.88 223,427
Jul 31 21.24 20.90 21.09 21.18 213,133
Jul 30 21.47 20.93 21.28 21.17 146,497
Jul 29 21.26 21.00 21.11 21.09 202,889
Jul 28 21.35 20.92 21.17 21.11 111,548
Jul 25 21.29 20.99 21.22 21.12 223,688
Jul 24 21.78 21.33 21.61 21.38 169,771
Jul 23 21.70 21.19 21.34 21.59 199,276
Jul 22 21.59 21.21 21.35 21.34 123,105
Jul 21 21.27 21.13 21.25 21.16 125,151
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.