$6.55 -0.03 (%) Angie's List Inc - NASDAQ

Jun. 29, 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
6/28/20166.636.776.516.58386,224
6/27/20167.087.386.576.57828,253
6/24/20167.337.427.057.10501,919
6/23/20167.567.697.477.53186,829
6/22/20167.577.807.427.48215,159
6/21/20167.547.627.357.57353,339
6/20/20167.527.687.427.51355,159
6/17/20167.557.627.367.41854,552
6/16/20167.727.747.487.58370,153
6/15/20167.867.897.667.78239,359
6/14/20167.958.077.627.82329,988
6/13/20168.428.468.008.01313,612
6/10/20168.848.848.308.39528,116
6/9/20168.948.948.688.86227,826
6/8/20168.898.978.818.92120,601
6/7/20168.838.948.788.86186,684
6/6/20168.898.898.778.81272,608
6/3/20168.888.958.758.85247,462
6/2/20168.788.928.718.90222,816
6/1/20168.768.818.678.80270,725
5/31/20168.758.828.618.80234,125
5/27/20168.758.828.528.76147,506
5/26/20168.808.898.518.73227,290
5/25/20168.809.038.668.81156,324
5/24/20168.709.008.608.77278,496
5/23/20168.808.988.598.69278,894
5/20/20168.578.818.468.81239,728
5/19/20168.518.728.448.51187,138
5/18/20168.518.738.408.58170,428
5/17/20168.768.808.488.55239,846
5/16/20168.638.938.598.74156,805
5/13/20168.498.688.388.59218,639
5/12/20168.728.778.488.54282,903
5/11/20168.918.918.708.71134,390
5/10/20168.929.198.768.95688,914
5/9/20168.608.968.578.88243,539
5/6/20168.618.878.498.64301,650
5/5/20168.808.888.538.61175,546
5/4/20168.708.818.518.79470,971
5/3/20168.938.958.708.75234,249
5/2/20168.809.008.668.97426,085
4/29/20168.758.908.728.75260,358
4/28/20168.508.958.498.74385,835
4/27/20168.358.568.328.45212,244
4/26/20168.278.348.098.30485,571
4/25/20168.228.358.128.28277,030
4/22/20168.128.338.068.25191,075
4/21/20168.088.407.868.13510,641
4/20/20166.808.356.808.131,735,346
4/19/20168.038.087.737.75479,570
4/18/20167.868.227.858.00330,874
4/15/20167.808.047.777.90326,717
4/14/20167.977.977.787.80356,910
4/13/20168.088.087.887.97683,853
4/12/20167.968.307.908.09329,039
4/11/20168.158.227.917.94743,113
4/8/20168.258.257.918.08303,857
4/7/20168.348.418.078.15191,918
4/6/20168.398.528.288.42214,288
4/5/20168.688.808.318.37393,721
4/4/20168.219.068.168.74503,686
4/1/20168.008.227.858.18290,612
3/31/20168.398.398.018.07284,754
3/30/20168.338.608.198.40257,753
3/29/20168.008.297.848.24485,228
3/28/20168.008.087.888.01164,028
3/24/20168.058.117.928.01185,767
3/23/20168.078.147.818.06278,399
3/22/20168.068.107.918.06218,527
3/21/20168.298.388.018.07213,147
3/18/20168.198.447.958.29561,713
3/17/20167.958.237.778.13504,163
3/16/20167.838.047.777.94266,094
3/15/20168.308.337.837.89470,010
3/14/20168.188.378.118.35167,724
3/11/20168.038.227.948.17331,717
3/10/20168.368.507.897.94382,257
3/9/20168.378.448.268.31230,700
3/8/20168.348.598.208.37336,715
3/7/20168.298.428.188.34358,142
3/4/20168.658.678.218.30502,687
3/3/20168.398.798.158.60580,974
3/2/20168.488.598.258.38418,630
3/1/20169.359.358.338.45624,915
2/29/20168.809.308.209.23554,668
2/26/20168.398.868.108.82391,442
2/25/20168.398.618.168.28370,740
2/24/20168.088.548.078.34962,428
2/23/20168.418.758.038.141,246,746
2/22/20169.259.559.239.34629,501
2/19/20169.659.669.009.203,126,403
2/18/20169.759.789.609.66473,729
2/17/20169.689.849.659.73946,051
2/16/20169.759.889.549.60655,034
2/12/20169.639.899.409.63885,357
2/11/20169.009.558.959.52358,631
2/10/20169.009.368.909.16350,086
2/9/20168.818.998.618.94603,819
2/8/20169.369.368.598.92572,157
2/5/20169.459.589.289.441,290,009
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center