Angie's List Inc $12.35

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ANGI  
Industries : Internet / Internet Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
4/17/201412.3412.7512.2812.35578,285
4/16/201412.4712.5812.1512.35438,890
4/15/201412.2612.6411.8512.351,303,260
4/14/201411.8812.5011.7512.251,428,870
4/11/201412.1512.3211.6111.781,208,530
4/10/201412.6112.6412.1712.24757,456
4/9/201412.3712.8612.2912.60580,745
4/8/201412.1212.5512.0712.30694,728
4/7/201412.2012.3311.8912.131,318,340
4/4/201412.4012.6311.8612.211,359,510
4/3/201413.2113.4212.1312.391,192,180
4/2/201412.5213.3012.4213.231,162,540
4/1/201412.2512.5612.2512.531,293,070
3/31/201412.0912.4911.9512.18650,093
3/28/201412.1412.2411.8711.99842,627
3/27/201412.2912.4211.8112.093,147,280
3/26/201412.7312.9012.1112.30834,586
3/25/201412.6913.0912.3612.65674,713
3/24/201412.9913.0012.1712.62873,744
3/21/201413.1113.2512.7912.93699,342
3/20/201413.1013.1512.8213.06638,035
3/19/201413.1613.2512.9813.10791,320
3/18/201413.3913.3913.1413.18874,439
3/17/201413.3313.4913.1213.41760,522
3/14/201413.0813.3812.9613.25612,715
3/13/201413.0913.4912.9013.091,252,160
3/12/201413.0213.2812.7813.08566,090
3/11/201413.3613.5713.0713.13929,796
3/10/201413.3913.7013.1013.29899,810
3/7/201413.4113.5812.9313.23861,819
3/6/201413.9613.9813.2313.32811,884
3/5/201413.6914.0313.4913.84578,361
3/4/201413.5114.0013.4113.72894,832
3/3/201413.8013.8013.2213.451,564,790
2/28/201414.4314.6913.7313.911,018,320
2/27/201414.6414.8014.3714.37810,583
2/26/201414.7915.0314.3514.60521,416
2/25/201414.0014.8913.8514.711,064,000
2/24/201414.0114.2413.7414.071,259,420
2/21/201414.4514.4513.9814.03942,160
2/20/201414.2914.5914.0914.38960,458
2/19/201414.8615.0314.1914.291,878,730
2/18/201414.8615.1714.7014.971,384,420
2/14/201415.7015.7014.6114.902,104,950
2/13/201413.6715.9313.5015.936,913,930
2/12/201416.4017.5016.2717.103,331,680
2/11/201417.3217.4916.3416.371,526,210
2/10/201417.5017.7917.1317.26654,021
2/7/201416.7317.7516.0417.471,473,940
2/6/201417.5117.8716.4816.772,090,480
2/5/201418.1018.1716.7517.221,943,460
2/4/201419.0019.8018.4218.851,643,750
2/3/201417.9818.2816.7918.121,475,890
1/31/201417.3318.5916.9317.941,793,030
1/30/201417.4017.6216.6717.601,036,840
1/29/201416.8617.0816.3017.061,214,420
1/28/201416.5017.4716.1317.021,476,520
1/27/201416.6916.6915.4316.542,071,130
1/24/201416.9017.4916.2216.803,013,700
1/23/201416.3016.4115.6516.281,672,580
1/22/201415.6016.4915.4916.201,978,480
1/21/201415.3715.9015.0715.661,417,000
1/17/201415.1215.9414.9715.182,340,120
1/16/201414.7515.5814.6015.081,244,200
1/15/201414.4315.1714.3214.671,444,020
1/14/201413.7414.6613.4614.431,793,720
1/13/201414.8214.9014.0814.241,268,250
1/10/201414.8314.9314.1714.531,121,700
1/9/201415.2515.6714.1214.853,283,010
1/8/201414.0014.3713.3913.70892,780
1/7/201413.3514.1813.3513.981,226,740
1/6/201413.2513.3512.9413.321,306,830
1/3/201413.6513.8112.7113.072,094,740
1/2/201415.0015.0513.2913.582,581,320
12/31/201314.3215.9014.2515.152,280,960
12/30/201314.6614.7414.1314.23729,159
12/27/201314.0814.7913.9714.51956,773
12/26/201314.4914.6913.9714.02487,236
12/24/201314.7014.7014.1114.48351,525
12/23/201314.9615.0014.5414.641,350,290
12/20/201314.1415.2214.0515.031,645,140
12/19/201313.4114.2513.3714.07803,081
12/18/201313.6813.8113.2613.40760,183
12/17/201312.8013.8112.8013.631,130,820
12/16/201312.4012.8512.1312.81720,420
12/13/201312.2612.3812.0712.31508,597
12/12/201312.4212.4912.1212.21679,204
12/11/201312.6912.8212.3612.43747,729
12/10/201312.8213.2512.5812.691,163,770
12/9/201312.8513.0812.5512.80800,330
12/6/201312.6712.9412.5312.80917,538
12/5/201312.2712.7212.2512.52525,106
12/4/201312.3312.3412.0412.26677,914
12/3/201312.5212.6912.2612.32639,327
12/2/201313.0013.0012.3012.57689,407
11/29/201312.9413.1312.6313.02397,838
11/27/201312.6512.9612.5012.871,031,900
11/26/201312.1812.7011.9312.671,022,900
11/25/201312.1012.5011.8812.20892,766
11/22/201312.2712.3312.0212.131,183,650
Trading Center