$5.66 +0.21 (%) Angie's List Inc - NASDAQ

Apr. 17, 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
4/17/20155.455.685.375.661,663,412
4/16/20155.905.905.415.452,688,125
4/15/20156.446.505.955.954,065,760
4/14/20155.725.745.545.62721,983
4/13/20155.605.805.525.71880,162
4/10/20155.755.795.515.59712,876
4/9/20155.675.765.575.72882,383
4/8/20155.745.845.615.651,336,068
4/7/20156.006.276.006.07990,162
4/6/20155.896.055.855.99493,628
4/2/20155.655.965.585.95747,555
4/1/20155.845.875.585.661,214,169
3/31/20156.136.245.825.871,323,589
3/30/20156.346.365.946.201,356,782
3/27/20156.256.446.256.34606,820
3/26/20156.456.546.246.25886,789
3/25/20156.636.726.366.491,132,332
3/24/20156.766.846.556.63686,669
3/23/20156.556.786.486.76956,159
3/20/20156.556.746.506.54722,181
3/19/20156.526.866.516.551,080,740
3/18/20156.406.546.186.511,675,925
3/17/20156.476.496.356.43660,843
3/16/20156.586.586.356.47666,536
3/13/20156.556.796.526.58910,949
3/12/20156.466.656.416.561,119,391
3/11/20156.586.626.366.44784,654
3/10/20156.506.646.456.58574,225
3/9/20156.766.836.476.55687,098
3/6/20156.706.896.646.80875,884
3/5/20156.696.856.616.72918,174
3/4/20156.516.776.426.691,084,541
3/3/20156.466.696.466.49697,210
3/2/20156.706.806.426.501,388,867
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
  • Showing 1-100 of 857 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center