$5.83 0.00 (%) Angie's List Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/3/20147.728.287.638.182,741,234
10/2/20147.567.677.117.612,252,708
10/1/20147.658.737.387.5910,654,830
9/30/20146.506.556.286.371,059,506
9/29/20146.506.696.386.52421,936
9/26/20146.686.706.506.58439,447
9/25/20146.776.836.526.661,430,718
9/24/20146.626.856.566.81720,073
9/23/20146.706.796.606.63776,894
9/22/20147.057.186.466.711,613,638
9/19/20147.177.287.047.111,243,499
9/18/20147.207.347.087.151,094,434
9/17/20147.487.497.187.19766,819
9/16/20147.487.567.377.431,019,856
9/15/20147.797.857.457.49680,172
9/12/20147.607.837.597.771,267,466
9/11/20147.617.677.587.62708,378
9/10/20147.617.697.577.66723,101
9/9/20147.607.687.587.62451,453
9/8/20147.577.687.567.63598,010
9/5/20147.607.627.547.59618,175
9/4/20147.677.707.587.64922,859
9/3/20147.827.847.607.67728,093
9/2/20147.957.957.677.80974,253
8/29/20147.617.737.587.67695,564
8/28/20147.727.807.527.61949,904
8/27/20147.877.907.677.77872,257
8/26/20147.977.977.817.87751,049
8/25/20148.148.147.957.97760,005
8/22/20148.058.157.948.12721,218
8/21/20147.848.107.778.09741,135
8/20/20147.877.907.687.83990,326
8/19/20147.968.227.877.91992,971
8/18/20147.988.037.887.95669,840
8/15/20148.118.117.777.881,773,632
8/14/20148.058.067.868.04722,818
8/13/20148.158.258.028.07391,484
8/12/20148.228.248.008.13596,830
8/11/20148.028.288.028.25598,886
8/8/20147.958.047.947.99619,373
8/7/20148.038.107.917.96650,505
8/6/20147.958.107.908.01835,102
8/5/20147.958.067.877.961,313,892
8/4/20148.018.207.998.02833,889
8/1/20148.348.447.868.031,430,000
7/31/20148.498.608.338.331,607,150
7/30/20148.478.628.408.581,439,147
7/29/20148.368.548.258.381,804,869
7/28/20148.248.398.088.221,510,642
7/25/20148.108.398.028.212,288,776
7/24/20148.078.597.778.2113,780,735
7/23/201410.6210.6810.1210.172,254,779
7/22/201410.1610.7410.0210.591,172,134
7/21/201410.1310.259.9210.11909,770
7/18/201410.4010.4110.0510.191,152,955
7/17/201410.4610.6710.3310.361,083,881
7/16/201410.6710.7410.3810.50590,284
7/15/201410.6310.7310.3610.62578,687
7/14/201410.6410.7310.3110.60684,124
7/11/201410.5910.7410.3110.50710,265
7/10/201410.5510.9010.2110.621,061,095
7/9/201410.9511.1110.5710.74651,837
7/8/201411.7811.8510.8010.941,408,058
7/7/201412.2412.2511.8011.82772,973
7/3/201412.6312.6412.1812.31546,533
  • Showing 1-100 of 758 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center