Angie's List Inc $8.21

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : ANGI  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
7/25/20148.108.398.028.212,288,776
7/24/20148.078.597.778.2113,780,735
7/23/201410.6210.6810.1210.172,254,779
7/22/201410.1610.7410.0210.591,172,134
7/21/201410.1310.259.9210.11909,770
7/18/201410.4010.4110.0510.191,152,955
7/17/201410.4610.6710.3310.361,083,881
7/16/201410.6710.7410.3810.50590,284
7/15/201410.6310.7310.3610.62578,687
7/14/201410.6410.7310.3110.60684,124
7/11/201410.5910.7410.3110.50710,265
7/10/201410.5510.9010.2110.621,061,095
7/9/201410.9511.1110.5710.74651,837
7/8/201411.7811.8510.8010.941,408,058
7/7/201412.2412.2511.8011.82772,973
7/3/201412.6312.6412.1812.31546,533
7/2/201412.3412.6512.2512.621,052,342
7/1/201411.9912.4611.9812.38729,475
6/30/201411.9012.0411.6811.94732,328
6/27/201411.9712.2211.7811.951,242,910
6/26/201411.9011.9911.6111.98748,856
6/25/201411.7011.9511.4211.93751,380
6/24/201412.1212.4111.7011.72904,903
6/23/201411.9312.1911.6212.12871,090
6/20/201412.0812.1911.7711.91770,305
6/19/201412.2012.2411.7412.02675,160
6/18/201412.3712.4111.9612.14809,865
6/17/201412.0612.5212.0612.411,273,674
6/16/201412.3312.5012.0412.091,386,454
6/13/201412.8313.0412.3112.412,243,005
6/12/201412.3012.8412.2212.422,563,884
6/11/201412.0112.5511.5012.392,196,862
6/10/201411.6711.7911.0511.491,599,366
6/9/201411.2511.6811.0611.641,553,133
6/6/201410.9411.7010.6511.214,991,039
6/5/201410.0710.209.9610.10721,777
6/4/20149.9410.059.7910.03538,326
6/3/20149.9410.049.7710.00671,732
6/2/201410.7210.809.799.911,001,381
5/30/201410.8510.9410.6010.65531,008
5/29/201410.7710.8410.6410.83507,497
5/28/201410.6110.8810.4610.70484,543
5/27/201410.4210.6910.4010.60821,703
5/23/201410.2510.3710.1310.361,111,265
5/22/201410.1510.3910.0410.29725,687
5/21/20149.9110.219.9010.14679,685
5/20/20149.869.979.669.88681,440
5/19/20149.9310.119.819.901,058,587
5/16/201410.0910.139.809.99490,399
5/15/20149.8310.129.6010.071,308,068
5/14/201410.0010.139.889.90961,407
5/13/201410.3710.509.9510.001,349,577
5/12/201410.0910.4610.0910.381,386,688
5/9/201410.0510.309.9610.07854,871
5/8/201410.1810.5210.0210.101,697,188
5/7/201410.7510.829.8510.231,842,861
5/6/201411.1211.3510.7010.70665,214
5/5/201411.1411.2711.0211.19513,011
5/2/201411.2811.4511.1711.24675,732
5/1/201411.3011.7211.1511.23939,860
4/30/201410.8211.3610.7411.31985,253
4/29/201410.8911.2810.6211.151,037,439
4/28/201411.7711.7910.5610.892,245,216
4/25/201412.9913.0111.7011.762,044,866
4/24/201414.5414.6512.8112.985,248,486
4/23/201412.8613.2312.5012.821,838,912
4/22/201412.3713.0412.3512.901,987,517
4/21/201412.3412.4411.9312.311,270,056
4/17/201412.3412.7512.2812.35578,285
4/16/201412.4712.5812.1512.35438,890
4/15/201412.2612.6411.8512.351,303,263
4/14/201411.8812.5011.7512.251,428,874
4/11/201412.1512.3211.6111.781,208,529
4/10/201412.6112.6412.1712.24757,456
4/9/201412.3712.8612.2912.60580,745
4/8/201412.1212.5512.0712.30694,728
4/7/201412.2012.3311.8912.131,318,335
4/4/201412.4012.6311.8612.211,359,506
4/3/201413.2113.4212.1312.391,192,178
4/2/201412.5213.3012.4213.231,162,541
4/1/201412.2512.5612.2512.531,293,069
3/31/201412.0912.4911.9512.18650,093
3/28/201412.1412.2411.8711.99842,627
3/27/201412.2912.4211.8112.093,147,275
3/26/201412.7312.9012.1112.30834,586
3/25/201412.6913.0912.3612.65674,713
3/24/201412.9913.0012.1712.62873,744
3/21/201413.1113.2512.7912.93699,342
3/20/201413.1013.1512.8213.06638,035
3/19/201413.1613.2512.9813.10791,320
3/18/201413.3913.3913.1413.18874,439
3/17/201413.3313.4913.1213.41760,522
3/14/201413.0813.3812.9613.25612,715
3/13/201413.0913.4912.9013.091,252,163
3/12/201413.0213.2812.7813.08566,090
3/11/201413.3613.5713.0713.13929,796
3/10/201413.3913.7013.1013.29899,810
3/7/201413.4113.5812.9313.23861,819
3/6/201413.9613.9813.2313.32811,884
3/5/201413.6914.0313.4913.84578,361
Trading Center