$8.61 -0.18 (%) Angie's List Inc - NASDAQ

May. 5, 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
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
2/4/20169.429.649.299.53603,068
2/3/20168.759.608.529.48743,866
2/2/20168.548.578.138.35395,450
2/1/20168.478.628.308.60288,935
1/29/20168.298.518.248.49391,227
1/28/20168.068.327.918.30641,127
1/27/20168.008.047.758.00475,820
1/26/20167.948.067.718.00482,955
1/25/20168.108.267.827.92406,196
1/22/20168.208.477.808.16900,771
1/21/20168.198.338.028.06445,355
1/20/20168.058.307.668.19625,736
1/19/20168.688.768.068.18424,417
1/15/20168.688.948.298.59740,338
1/14/20169.019.158.448.87992,201
1/13/20169.119.218.849.01745,266
1/12/20169.229.378.969.06639,603
1/11/20169.139.418.989.17656,697
1/8/20169.359.488.929.07680,037
1/7/20169.689.909.339.39738,564
1/6/20169.3910.199.299.86910,592
1/5/20169.179.598.859.49455,264
1/4/20169.279.699.119.13569,775
12/31/20159.559.699.149.35348,344
12/30/20159.329.509.119.45284,166
12/29/20159.439.849.229.38645,085
12/28/20159.389.499.059.39311,490
12/24/20158.979.488.979.46181,931
12/23/20159.139.138.709.00377,332
12/22/20159.099.228.989.09180,552
12/21/20159.039.349.009.07280,262
12/18/20159.199.458.998.99696,955
12/17/20159.319.579.219.22195,828
12/16/20159.359.439.159.30380,756
12/15/20159.149.289.079.24314,476
12/14/20159.409.558.979.07722,421
12/11/20159.839.859.339.38370,384
  • Showing 1-100 of 1,122 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center