$10.00 -0.02 (%) Angie's List Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201610.0210.179.9310.00341,733
8/25/20169.9410.119.9110.02215,535
8/24/20169.9410.109.9410.01288,683
8/23/20169.7910.279.769.98491,837
8/22/20169.719.849.419.73641,581
8/19/20169.2110.119.079.701,388,252
8/18/20168.619.028.548.99387,246
8/17/20168.458.648.358.61490,945
8/16/20168.408.478.138.45236,135
8/15/20168.408.498.278.41292,170
8/12/20168.378.448.258.39205,205
8/11/20168.478.608.368.41285,890
8/10/20168.468.518.278.45337,091
8/9/20168.278.468.208.43189,565
8/8/20168.408.408.268.29149,591
8/5/20168.358.408.138.36191,959
8/4/20168.008.277.968.23257,418
8/3/20168.068.107.938.01194,615
8/2/20168.178.177.998.04220,705
8/1/20168.128.327.928.15292,200
7/29/20168.468.487.998.09501,201
7/28/20168.528.628.268.49371,447
7/27/20167.548.567.518.50915,788
7/26/20167.327.607.217.60364,160
7/25/20166.977.486.747.30570,615
7/22/20166.846.976.706.95134,732
7/21/20166.857.006.776.78112,318
7/20/20166.966.966.826.86175,451
7/19/20166.776.966.706.94296,957
7/18/20166.836.836.666.76218,636
7/15/20166.946.946.706.80248,243
7/14/20167.087.086.786.87379,016
7/13/20167.097.296.977.04682,905
7/12/20166.456.666.396.62409,484
7/11/20166.466.466.356.39235,755
7/8/20166.436.576.326.45253,153
7/7/20166.516.566.346.37221,687
7/6/20166.506.536.426.51176,097
7/5/20166.446.706.446.54246,327
7/1/20166.536.596.456.49199,487
6/30/20166.596.876.466.51263,409
6/29/20166.667.176.506.55239,455
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
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center