Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:26PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Interval Leisure Group, Inc. (IILG)

At 4:00PM ET: 11.57   0.00 (0.00%)

MORE ON IILG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 11.54 11.71 11.46 11.57 167,500 11.57 23-Nov-09 11.65 11.95 11.50 11.57 82,800 11.57 20-Nov-09 11.46 11.62 11.28 11.50 98,400 11.50 19-Nov-09 11.50 11.65 11.44 11.54 154,400 11.54 18-Nov-09 11.78 11.95 11.49 11.62 86,900 11.62 17-Nov-09 11.99 11.99 11.59 11.74 106,000 11.74 16-Nov-09 11.86 12.35 11.86 12.06 300,000 12.06 13-Nov-09 11.51 12.54 11.51 11.76 193,000 11.76 12-Nov-09 11.93 12.10 11.50 11.63 134,200 11.63 11-Nov-09 11.92 12.13 11.89 11.98 52,500 11.98 10-Nov-09 11.68 12.05 11.56 11.79 112,500 11.79 9-Nov-09 11.71 12.08 11.59 11.69 60,800 11.69 6-Nov-09 11.32 11.63 11.30 11.61 54,500 11.61 5-Nov-09 11.36 11.72 11.31 11.44 71,900 11.44 4-Nov-09 11.64 11.65 11.08 11.31 79,600 11.31 3-Nov-09 11.07 11.66 10.97 11.56 117,600 11.56 2-Nov-09 11.17 11.20 10.95 11.09 123,500 11.09 30-Oct-09 11.28 11.32 10.76 11.16 194,100 11.16 29-Oct-09 11.35 11.49 10.97 11.37 197,300 11.37 28-Oct-09 11.74 11.81 11.20 11.24 163,800 11.24 27-Oct-09 12.38 12.38 11.63 11.79 103,700 11.79 26-Oct-09 12.50 12.57 12.09 12.39 116,400 12.39 23-Oct-09 12.69 12.97 12.43 12.55 184,200 12.55 22-Oct-09 12.54 12.80 12.50 12.67 175,300 12.67 21-Oct-09 12.52 13.17 12.39 12.45 300,700 12.45 20-Oct-09 12.49 12.67 12.30 12.50 106,100 12.50 19-Oct-09 12.52 12.67 12.15 12.44 78,900 12.44 16-Oct-09 12.94 12.94 12.26 12.45 147,700 12.45 15-Oct-09 12.96 13.02 12.90 12.97 162,200 12.97 14-Oct-09 13.00 13.10 12.87 13.01 164,800 13.01 13-Oct-09 12.91 13.00 12.70 13.00 71,500 13.00 12-Oct-09 12.93 13.01 12.88 12.88 130,200 12.88 9-Oct-09 12.95 13.03 12.91 13.00 183,700 13.00 8-Oct-09 13.05 13.12 12.90 12.99 297,100 12.99 7-Oct-09 13.64 13.69 12.85 13.03 183,200 13.03 6-Oct-09 12.55 13.99 12.43 13.63 209,600 13.63 5-Oct-09 12.10 12.80 12.10 12.54 123,000 12.54 2-Oct-09 12.01 12.31 12.01 12.09 167,400 12.09 1-Oct-09 12.40 12.66 11.89 12.20 188,700 12.20 30-Sep-09 12.38 12.90 11.88 12.46 195,600 12.46 29-Sep-09 12.19 12.55 12.19 12.38 92,400 12.38 28-Sep-09 11.59 12.32 11.39 12.20 154,700 12.20 25-Sep-09 11.90 11.91 11.50 11.58 125,000 11.58 24-Sep-09 11.47 11.97 11.47 11.89 128,900 11.89 23-Sep-09 11.71 12.07 11.39 11.46 162,700 11.46 22-Sep-09 11.56 12.04 11.43 11.71 286,100 11.71 21-Sep-09 11.52 11.58 11.26 11.48 104,400 11.48 18-Sep-09 11.50 11.87 11.36 11.56 396,800 11.56 17-Sep-09 11.47 11.52 11.04 11.51 83,100 11.51 16-Sep-09 11.49 11.52 11.38 11.52 100,700 11.52 15-Sep-09 11.59 11.59 11.29 11.52 89,300 11.52 14-Sep-09 11.67 11.84 11.52 11.64 115,000 11.64 11-Sep-09 11.66 12.30 11.66 11.70 89,800 11.70 10-Sep-09 11.36 11.71 11.11 11.62 66,000 11.62 9-Sep-09 11.62 11.79 11.27 11.40 134,300 11.40 8-Sep-09 10.94 11.68 10.83 11.66 203,700 11.66 4-Sep-09 10.54 10.97 10.42 10.93 137,100 10.93 3-Sep-09 10.15 10.77 9.91 10.40 253,200 10.40 2-Sep-09 9.92 10.36 9.91 10.17 176,100 10.17 1-Sep-09 10.39 10.66 9.90 9.99 110,500 9.99 31-Aug-09 10.91 10.95 10.19 10.49 262,900 10.49 28-Aug-09 11.12 11.18 10.64 11.00 183,700 11.00 27-Aug-09 11.35 11.36 11.03 11.09 78,000 11.09 26-Aug-09 11.38 11.70 11.29 11.30 93,900 11.30 25-Aug-09 11.55 11.71 11.21 11.42 104,700 11.42 24-Aug-09 11.89 11.89 11.20 11.46 195,800 11.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions