$5.29 +0.08 (%) Angie's List Inc - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
8/31/20155.245.385.155.29902,363
8/28/20155.045.245.045.21532,397
8/27/20154.905.124.755.071,101,665
8/26/20154.784.844.664.82725,652
8/25/20154.854.944.674.71844,090
8/24/20154.344.954.344.721,819,647
8/21/20154.294.684.294.641,857,854
8/20/20154.374.434.254.42706,923
8/19/20154.444.564.294.421,081,937
8/18/20154.464.564.284.451,017,417
8/17/20154.404.514.344.50471,562
8/14/20154.414.464.364.40380,259
8/13/20154.584.714.414.44687,116
8/12/20154.634.694.484.59927,283
8/11/20154.814.984.624.70756,539
8/10/20154.564.924.564.891,282,587
8/7/20154.564.744.534.581,147,727
8/6/20154.614.654.404.621,106,862
8/5/20154.554.804.524.651,021,924
8/4/20154.584.654.314.631,366,502
8/3/20154.974.994.624.651,416,651
7/31/20154.835.094.715.001,653,668
7/30/20154.694.894.384.802,452,109
7/29/20154.404.504.084.332,623,218
7/28/20153.854.173.844.161,769,404
7/27/20154.104.263.733.761,683,862
7/24/20154.154.173.784.152,964,127
7/23/20154.584.584.134.193,209,669
7/22/20154.775.044.534.584,478,740
7/21/20156.006.125.836.071,144,291
7/20/20156.116.145.936.03798,266
7/17/20156.016.135.996.07717,247
7/16/20155.875.995.835.96546,622
7/15/20156.076.105.795.88666,838
7/14/20156.066.136.026.10560,837
7/13/20156.086.166.036.09868,812
7/10/20156.186.205.976.08784,644
7/9/20156.126.246.016.131,138,162
7/8/20156.056.205.966.101,102,610
7/7/20156.206.306.016.161,391,702
7/6/20156.366.396.076.261,204,786
7/2/20155.706.445.686.412,837,221
7/1/20156.136.175.625.681,930,646
6/30/20156.146.286.126.161,088,406
6/29/20156.206.346.026.121,021,525
6/26/20156.596.596.216.331,863,580
6/25/20156.436.606.396.59802,081
6/24/20156.346.516.326.43705,536
6/23/20156.216.376.066.371,065,866
6/22/20156.376.376.226.23386,827
6/19/20156.356.406.276.34619,862
6/18/20156.336.376.286.35429,698
6/17/20156.306.386.276.34343,862
6/16/20156.296.306.176.26550,790
6/15/20156.426.426.296.33692,622
6/12/20156.446.516.406.47357,201
6/11/20156.236.516.176.49931,826
6/10/20156.256.406.186.25765,851
6/9/20156.316.436.206.24778,573
6/8/20156.566.656.296.351,320,059
6/5/20156.456.646.376.60850,110
6/4/20156.316.656.256.451,346,095
6/3/20156.146.336.046.32974,302
6/2/20156.206.306.116.15787,615
6/1/20156.286.316.196.24659,835
5/29/20156.406.466.216.271,141,097
5/28/20156.396.476.206.43739,105
5/27/20156.166.416.126.38939,589
5/26/20156.216.236.066.14630,398
5/22/20156.316.376.236.25576,879
5/21/20156.116.326.096.31912,983
5/20/20156.236.276.076.13947,118
5/19/20156.276.336.196.24661,669
5/18/20156.376.426.236.261,342,396
5/15/20156.186.496.176.371,137,033
5/14/20156.176.256.126.21764,160
5/13/20156.106.196.086.16786,081
5/12/20156.126.185.966.111,085,973
5/11/20155.986.225.856.181,380,048
5/8/20156.076.105.945.98669,409
5/7/20155.966.055.736.001,645,711
5/6/20155.915.985.795.97883,237
5/5/20156.036.155.775.891,192,764
5/4/20155.986.185.926.061,528,624
5/1/20155.915.985.645.851,421,064
4/30/20156.086.205.815.871,678,073
4/29/20156.186.276.116.16951,625
4/28/20156.046.235.976.201,732,544
4/27/20156.186.285.946.071,954,957
4/24/20156.426.436.156.161,714,162
4/23/20156.216.496.076.403,417,705
4/22/20157.277.386.376.4611,640,177
4/21/20156.026.175.856.152,851,073
4/20/20155.756.065.666.042,298,796
4/17/20155.455.685.375.661,663,412
4/16/20155.905.905.415.452,688,125
4/15/20156.446.505.955.954,065,760
4/14/20155.725.745.545.62721,983
4/13/20155.605.805.525.71880,162
4/10/20155.755.795.515.59712,876
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!