$6.74 +0.35 (%) Angie's List Inc - NASDAQ

Feb. 27, 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
2/27/20156.476.796.456.741,670,845
2/26/20156.786.866.356.391,635,618
2/25/20156.586.926.536.721,922,618
2/24/20156.616.956.546.581,906,003
2/23/20156.756.906.346.623,571,129
2/20/20157.037.306.726.733,823,731
2/19/20157.537.707.007.068,218,310
2/18/20156.607.806.457.8026,210,267
2/17/20155.015.114.854.891,831,135
2/13/20154.915.034.845.02679,189
2/12/20155.175.194.754.901,152,421
2/11/20155.105.214.985.15652,784
2/10/20155.015.144.945.09498,252
2/9/20154.995.024.924.97404,325
2/6/20155.055.114.984.99422,978
2/5/20154.955.104.925.05432,871
2/4/20154.764.934.764.92353,599
2/3/20154.794.934.674.79850,509
2/2/20154.614.724.364.701,019,439
1/30/20154.614.724.524.59960,635
1/29/20154.824.914.654.70791,721
1/28/20154.965.034.814.84639,776
1/27/20155.065.114.934.93742,008
1/26/20155.335.405.125.14530,537
1/23/20155.245.355.225.33358,554
1/22/20155.275.375.205.22551,329
1/21/20155.115.555.105.26926,829
1/20/20155.105.194.954.99721,086
1/16/20155.195.375.075.11597,922
1/15/20155.585.605.165.21839,389
1/14/20155.625.725.515.58464,329
1/13/20155.755.835.585.67613,144
1/12/20155.615.795.505.58517,022
1/9/20155.825.945.575.63812,961
1/8/20155.896.105.795.811,015,767
1/7/20156.086.125.805.84874,793
1/6/20156.226.285.956.061,112,573
1/5/20156.366.486.146.25530,224
1/2/20156.266.516.156.39643,050
12/31/20146.306.376.176.23653,211
12/30/20146.286.436.086.29659,493
12/29/20146.616.736.176.32738,045
12/26/20146.596.746.506.61540,831
12/24/20146.816.816.456.57523,565
12/23/20146.886.976.726.78792,569
12/22/20146.696.986.686.86734,254
12/19/20146.626.856.596.69922,437
12/18/20146.777.006.606.641,315,319
12/17/20146.006.825.916.702,006,426
12/16/20146.136.345.935.96682,386
12/15/20146.016.376.006.161,056,446
12/12/20145.816.035.785.95450,694
12/11/20145.806.055.785.89846,160
12/10/20146.096.155.775.79887,640
12/9/20145.656.155.546.131,248,838
12/8/20145.825.905.675.71708,461
12/5/20145.816.005.815.86409,793
12/4/20145.915.935.775.81680,617
12/3/20145.846.015.775.93484,046
12/2/20145.815.855.755.83530,258
12/1/20145.915.955.715.82964,691
11/28/20145.956.065.855.94247,383
11/26/20145.986.045.865.97936,518
11/25/20146.186.185.856.01910,095
11/24/20145.876.255.836.21913,500
11/21/20145.895.955.815.83465,190
11/20/20145.635.825.555.781,068,279
11/19/20145.795.885.575.661,312,483
11/18/20145.966.005.695.731,162,810
11/17/20146.126.235.915.96819,112
11/14/20145.956.175.896.111,291,482
11/13/20146.286.395.905.971,832,786
11/12/20146.276.306.076.29844,280
11/11/20146.486.526.276.29910,907
11/10/20146.596.686.376.52922,232
11/7/20146.446.756.316.61867,725
11/6/20146.566.746.376.451,053,493
11/5/20146.596.716.436.571,478,932
11/4/20146.526.796.506.56780,592
11/3/20146.956.956.506.521,242,836
10/31/20146.736.986.666.97938,774
10/30/20146.556.706.426.64921,499
10/29/20146.746.756.386.581,721,464
10/28/20146.847.206.686.751,665,720
10/27/20146.556.806.466.651,896,603
10/24/20146.686.796.176.523,708,209
10/23/20146.486.826.386.812,692,011
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
  • Showing 1-100 of 823 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center