$9.17 -0.18 (%) Angie's List Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
12/9/20169.409.569.159.17299,963
12/7/20168.709.008.708.98233,437
12/6/20168.388.768.318.76176,923
12/5/20168.298.558.258.42195,369
12/2/20168.208.277.998.23196,873
12/1/20168.658.738.098.16291,746
11/30/20168.778.878.408.59315,817
11/29/20168.778.818.678.75226,971
11/28/20168.658.808.488.74269,406
11/25/20168.898.898.618.6689,284
11/23/20168.929.008.768.89172,812
11/22/20168.968.998.748.98275,397
11/21/20168.838.938.728.92221,483
11/18/20168.618.868.518.83238,798
11/17/20168.638.698.478.60240,960
11/16/20168.608.748.468.58420,977
11/15/20168.548.728.388.67400,069
11/14/20168.308.628.278.56494,519
11/11/20167.738.277.678.22380,951
11/10/20167.827.917.557.72360,712
11/9/20167.367.787.367.71286,998
11/8/20167.557.617.327.50443,416
11/7/20167.867.997.467.53542,740
11/4/20167.517.827.517.79413,410
11/3/20167.487.667.257.54628,506
11/2/20167.388.136.997.592,512,354
11/1/20168.448.447.387.571,652,124
10/31/20167.837.957.577.70337,649
10/28/20167.577.847.547.83201,229
10/27/20167.567.707.467.60182,660
10/26/20167.747.907.537.56168,093
10/25/20167.967.967.797.81172,925
10/24/20168.098.207.867.94215,623
10/21/20168.008.158.008.05115,281
10/20/20168.148.238.048.09102,965
10/19/20168.368.498.178.23197,336
10/18/20168.638.648.228.35358,268
10/17/20168.768.858.578.57144,969
10/14/20168.929.158.768.78118,896
10/13/20169.089.088.818.90170,717
10/12/20168.909.238.819.11220,843
10/11/20169.169.248.658.87334,289
10/10/20169.379.489.189.22126,710
10/7/20169.549.699.089.15223,106
10/6/20169.679.739.569.5794,539
10/5/20169.699.769.539.75193,632
10/4/20169.749.769.579.69127,105
10/3/20169.999.999.439.69229,290
9/30/201610.1910.259.899.91346,497
9/29/201610.3810.4410.1810.19149,321
9/28/201610.2910.5110.2010.37160,555
9/27/201610.1010.3510.0310.261,844,186
9/26/201610.1610.2410.0210.05173,941
9/23/201610.4110.4110.1110.25240,976
9/22/201610.1410.479.9710.37285,744
9/21/20169.9310.169.9010.11104,127
9/20/201610.2010.259.929.95211,422
9/19/201610.0010.179.8510.09178,041
9/16/201610.1110.119.9310.01520,586
9/15/201610.0510.2310.0010.06114,703
9/14/20169.9210.199.8210.02147,347
9/13/20169.9610.089.919.98205,449
9/12/20169.7510.019.5110.00183,082
9/9/201610.2810.649.849.84484,819
9/8/201610.4610.4610.2810.39124,543
9/7/201610.6310.7210.3810.42197,656
9/6/201610.4510.7610.3710.67382,628
9/2/201610.2610.3710.1910.35122,708
9/1/201610.1210.239.9910.20122,211
8/31/201610.0710.199.9810.16217,443
8/30/201610.0510.169.9810.09136,200
8/29/20169.9810.219.9210.01141,414
8/26/201610.0210.179.9310.00341,733
8/25/20169.9410.119.9110.02215,535
8/24/20169.9410.109.9410.01288,683
8/23/20169.7910.279.769.98491,837
8/22/20169.719.849.419.73641,581
8/19/20169.2110.119.079.701,388,252
8/18/20168.619.028.548.99387,246
8/17/20168.458.648.358.61490,945
8/16/20168.408.478.138.45236,135
8/15/20168.408.498.278.41292,170
8/12/20168.378.448.258.39205,205
8/11/20168.478.608.368.41285,890
8/10/20168.468.518.278.45337,091
8/9/20168.278.468.208.43189,565
8/8/20168.408.408.268.29149,591
8/5/20168.358.408.138.36191,959
8/4/20168.008.277.968.23257,418
8/3/20168.068.107.938.01194,615
8/2/20168.178.177.998.04220,705
8/1/20168.128.327.928.15292,200
7/29/20168.468.487.998.09501,201
7/28/20168.528.628.268.49371,447
7/27/20167.548.567.518.50915,788
7/26/20167.327.607.217.60364,160
7/25/20166.977.486.747.30570,615
7/22/20166.846.976.706.95134,732
7/21/20166.857.006.776.78112,318
7/20/20166.966.966.826.86175,451
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center