ANGIE'S LIST $24.56

up +0.03


17/5/2013 04:17 PM  |  NASDAQ : ANGI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

ANGI historical data

Date Open High Low Close Volume
5/17/2013 24.74 24.99 24.46 24.56 3914
5/16/2013 25.00 25.02 24.46 24.53 5019
5/15/2013 25.21 26.33 24.89 25.00 11899
5/14/2013 23.97 25.42 23.97 25.38 12130
5/13/2013 23.45 24.45 23.45 24.07 6421
5/10/2013 23.24 23.57 22.85 23.55 6400
5/9/2013 22.56 23.39 22.48 23.24 7900
5/8/2013 23.01 23.42 22.20 22.48 12887
5/7/2013 23.94 24.13 23.17 23.21 5677
5/6/2013 23.45 24.76 23.45 23.97 9073
5/3/2013 23.94 23.94 22.97 23.47 8823
5/2/2013 22.71 24.10 22.28 23.41 21005
5/1/2013 24.19 24.71 22.50 22.77 53412
4/30/2013 24.02 24.42 23.86 24.24 11635
4/29/2013 25.34 25.41 23.84 23.92 18580
4/26/2013 25.70 25.85 24.93 25.19 28403
4/25/2013 23.00 26.72 22.61 25.92 70465
4/24/2013 20.39 20.50 19.37 20.11 16029
4/23/2013 20.43 20.55 20.17 20.43 10777
4/22/2013 20.86 21.04 19.67 20.01 8417
4/19/2013 20.38 21.16 20.28 20.74 6734
4/18/2013 20.36 20.57 20.23 20.35 11261
4/17/2013 20.56 20.72 19.88 20.25 6013
4/16/2013 19.85 21.09 19.76 20.86 9070
4/15/2013 19.90 20.32 19.49 19.76 7436
4/12/2013 19.78 20.04 19.63 20.00 3379
4/11/2013 19.59 20.43 19.59 19.78 5179
4/10/2013 19.23 19.75 19.20 19.55 6789
4/9/2013 19.40 19.54 18.97 19.34 2379
4/8/2013 18.70 19.60 18.70 19.40 5731
4/5/2013 18.50 18.87 18.21 18.69 2716
4/4/2013 18.60 19.05 18.21 18.83 3695
4/3/2013 19.59 19.65 18.15 18.62 11589
4/2/2013 19.80 19.95 19.50 19.65 6030
4/1/2013 19.71 20.63 19.37 19.86 8794
3/28/2013 19.92 19.93 19.56 19.76 5057
3/27/2013 19.72 19.99 19.55 19.88 4116
3/26/2013 19.39 20.17 19.31 19.99 6086
3/25/2013 18.84 19.33 18.82 19.32 5612
3/22/2013 18.77 19.18 18.65 18.86 6322
3/21/2013 18.92 19.03 18.62 18.64 3162
3/20/2013 18.93 19.53 18.85 18.99 3812
3/19/2013 19.57 19.70 18.84 19.10 4517
3/18/2013 19.40 19.83 19.23 19.55 3948
3/15/2013 19.35 19.93 18.76 19.78 12288
3/14/2013 19.67 20.14 19.65 19.85 7542
3/13/2013 19.11 19.76 18.77 19.66 6875
3/12/2013 19.27 19.63 19.00 19.15 3493
3/11/2013 19.32 19.48 19.18 19.30 5735
3/8/2013 19.26 19.50 18.96 19.45 7184
3/7/2013 19.00 20.13 18.72 19.13 22206
3/6/2013 17.85 18.25 17.76 18.25 4320
3/5/2013 18.07 18.16 17.85 17.93 9888
3/4/2013 17.24 18.37 17.24 17.99 9910
3/1/2013 16.88 17.67 16.76 17.43 14817
2/28/2013 17.16 17.32 16.82 17.06 7089
2/27/2013 16.00 17.27 16.00 17.25 8390
2/26/2013 16.08 16.35 15.79 16.22 9815
2/25/2013 16.68 16.72 15.96 16.00 7016
2/22/2013 17.03 17.23 16.45 16.63 7970
2/21/2013 16.82 17.05 16.63 16.87 3923
2/20/2013 17.10 17.46 17.00 17.09 11025
2/19/2013 16.49 17.52 16.27 17.21 10046
2/15/2013 16.80 17.23 16.60 16.67 12382
2/14/2013 17.39 18.13 16.67 16.86 69599
2/13/2013 13.94 13.94 13.48 13.62 10148
2/12/2013 13.90 14.08 13.58 14.00 9528
2/11/2013 13.24 13.98 13.12 13.93 10363
2/8/2013 12.80 13.30 12.80 13.09 7282
2/7/2013 12.84 12.87 12.59 12.74 5731
2/6/2013 12.51 12.85 12.51 12.84 3883
2/5/2013 12.69 12.81 12.43 12.60 3317
2/4/2013 12.58 12.61 12.39 12.54 2848
2/1/2013 12.67 12.80 12.53 12.76 2949
1/31/2013 12.69 12.79 12.53 12.55 3676
1/30/2013 11.88 12.72 11.72 12.72 6793
1/29/2013 11.72 12.10 11.55 11.93 7130
1/28/2013 11.71 11.76 11.62 11.67 10709
1/25/2013 11.64 11.75 11.55 11.68 3366
1/24/2013 11.57 11.83 11.26 11.63 4898
1/23/2013 11.66 11.68 11.44 11.56 3315
1/22/2013 11.70 11.86 11.42 11.61 5215
1/18/2013 11.83 11.89 11.55 11.62 4732
1/17/2013 12.32 12.32 11.72 11.85 5993
1/16/2013 12.54 12.67 12.13 12.25 4840
1/15/2013 12.57 12.87 12.32 12.49 9498
1/14/2013 12.07 12.12 11.99 12.11 5256
1/11/2013 11.84 12.05 11.68 11.98 7313
1/10/2013 11.53 11.95 11.41 11.79 7801
1/9/2013 11.33 11.69 11.21 11.39 2559
1/8/2013 11.47 11.74 11.14 11.28 2086
1/7/2013 11.41 11.55 11.16 11.45 2079
1/4/2013 11.63 11.63 11.35 11.50 1919
1/3/2013 11.98 11.99 11.50 11.55 1921
1/2/2013 12.29 12.30 11.71 11.99 11649
12/31/2012 11.46 12.08 11.46 11.99 5039
12/28/2012 11.93 11.93 11.54 11.75 3112
12/27/2012 11.76 12.06 11.67 12.02 2475
12/26/2012 11.89 11.89 11.69 11.78 2745
12/24/2012 11.94 11.96 11.51 11.87 1028
Marketplace
Trading Center