NASDAQ:ILG
Delisted
Interval Leisure Group Fund Price (Quote)
$34.13
+0 (+0%)
At Close: Sep 18, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.02 | $35.62 | Tuesday, 18th Sep 2018 ILG stock ended at $34.13. During the day the stock fluctuated 0% from a day low at $34.13 to a day high of $34.13. |
90 days | $32.11 | $35.62 | |
52 weeks | $25.18 | $35.62 |
Historical Interval Leisure Group prices
Date | Open | High | Low | Close | Volume |
Sep 21, 2017 | $25.80 | $26.68 | $25.76 | $26.42 | 1 544 416 |
Sep 20, 2017 | $25.53 | $25.95 | $25.29 | $25.87 | 1 505 420 |
Sep 19, 2017 | $25.35 | $25.41 | $25.18 | $25.31 | 784 319 |
Sep 18, 2017 | $25.46 | $25.46 | $25.04 | $25.29 | 1 271 313 |
Sep 15, 2017 | $26.08 | $26.13 | $25.21 | $25.35 | 18 586 510 |
Sep 14, 2017 | $26.40 | $26.40 | $25.96 | $26.11 | 515 666 |
Sep 13, 2017 | $25.96 | $26.55 | $25.85 | $26.45 | 1 275 439 |
Sep 12, 2017 | $25.74 | $25.94 | $25.55 | $25.90 | 884 321 |
Sep 11, 2017 | $25.73 | $26.21 | $25.52 | $25.78 | 1 114 317 |
Sep 08, 2017 | $24.74 | $25.27 | $24.46 | $25.26 | 1 013 873 |
Sep 07, 2017 | $25.14 | $25.14 | $24.38 | $24.88 | 1 560 160 |
Sep 06, 2017 | $26.14 | $26.18 | $25.07 | $25.12 | 2 383 710 |
Sep 05, 2017 | $26.29 | $26.40 | $25.80 | $26.13 | 533 003 |
Sep 01, 2017 | $26.43 | $26.48 | $26.09 | $26.42 | 358 373 |
Aug 31, 2017 | $26.17 | $26.46 | $25.83 | $26.40 | 418 654 |
Aug 30, 2017 | $26.17 | $26.46 | $25.99 | $26.19 | 447 408 |
Aug 29, 2017 | $26.10 | $26.29 | $25.93 | $26.20 | 555 759 |
Aug 28, 2017 | $26.39 | $26.55 | $26.13 | $26.23 | 816 852 |
Aug 25, 2017 | $26.60 | $26.64 | $26.23 | $26.36 | 881 344 |
Aug 24, 2017 | $26.52 | $26.67 | $26.41 | $26.43 | 374 247 |
Aug 23, 2017 | $26.61 | $26.80 | $26.37 | $26.49 | 537 341 |
Aug 22, 2017 | $26.05 | $26.97 | $26.05 | $26.81 | 1 377 838 |
Aug 21, 2017 | $25.85 | $26.15 | $25.70 | $26.13 | 1 075 106 |
Aug 18, 2017 | $25.56 | $25.89 | $25.55 | $25.75 | 861 034 |
Aug 17, 2017 | $26.07 | $26.29 | $25.72 | $25.73 | 628 483 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ILG stock historical prices to predict future price movements?
Trend Analysis: Examine the ILG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ILG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.