$6.78 +0.11 (%) Angie's List Inc - NASDAQ

Oct. 23, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
10/22/20147.708.016.626.676,043,284
10/21/20148.738.908.238.282,331,404
10/20/20148.348.838.348.681,666,811
10/17/20148.538.698.318.36909,031
10/16/20148.258.638.208.49717,014
10/15/20148.178.507.968.401,471,821
10/14/20147.878.257.838.241,455,250
10/13/20147.517.987.517.811,031,677
10/10/20147.737.817.387.56963,349
10/9/20147.707.977.487.761,288,121
10/8/20147.767.867.487.73964,495
10/7/20148.068.127.737.80997,452
10/6/20148.198.287.868.101,484,378
10/3/20147.728.287.638.182,741,234
10/2/20147.567.677.117.612,252,708
10/1/20147.658.737.387.5910,654,830
9/30/20146.506.556.286.371,059,506
9/29/20146.506.696.386.52421,936
9/26/20146.686.706.506.58439,447
9/25/20146.776.836.526.661,430,718
9/24/20146.626.856.566.81720,073
9/23/20146.706.796.606.63776,894
9/22/20147.057.186.466.711,613,638
9/19/20147.177.287.047.111,243,499
9/18/20147.207.347.087.151,094,434
9/17/20147.487.497.187.19766,819
9/16/20147.487.567.377.431,019,856
9/15/20147.797.857.457.49680,172
9/12/20147.607.837.597.771,267,466
9/11/20147.617.677.587.62708,378
9/10/20147.617.697.577.66723,101
9/9/20147.607.687.587.62451,453
9/8/20147.577.687.567.63598,010
9/5/20147.607.627.547.59618,175
9/4/20147.677.707.587.64922,859
9/3/20147.827.847.607.67728,093
9/2/20147.957.957.677.80974,253
8/29/20147.617.737.587.67695,564
8/28/20147.727.807.527.61949,904
8/27/20147.877.907.677.77872,257
8/26/20147.977.977.817.87751,049
8/25/20148.148.147.957.97760,005
8/22/20148.058.157.948.12721,218
8/21/20147.848.107.778.09741,135
8/20/20147.877.907.687.83990,326
8/19/20147.968.227.877.91992,971
8/18/20147.988.037.887.95669,840
8/15/20148.118.117.777.881,773,632
8/14/20148.058.067.868.04722,818
8/13/20148.158.258.028.07391,484
8/12/20148.228.248.008.13596,830
8/11/20148.028.288.028.25598,886
8/8/20147.958.047.947.99619,373
8/7/20148.038.107.917.96650,505
8/6/20147.958.107.908.01835,102
8/5/20147.958.067.877.961,313,892
8/4/20148.018.207.998.02833,889
8/1/20148.348.447.868.031,430,000
7/31/20148.498.608.338.331,607,150
7/30/20148.478.628.408.581,439,147
7/29/20148.368.548.258.381,804,869
7/28/20148.248.398.088.221,510,642
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
  • Showing 1-100 of 736 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center