Angie's List Inc $6.63

down -0.08


23/9/2014 04:00 PM  |  NASDAQ : ANGI  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGI historical data

Date Open High Low Close Volume
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
7/2/201412.3412.6512.2512.621,052,342
7/1/201411.9912.4611.9812.38729,475
6/30/201411.9012.0411.6811.94732,328
6/27/201411.9712.2211.7811.951,242,910
6/26/201411.9011.9911.6111.98748,856
6/25/201411.7011.9511.4211.93751,380
6/24/201412.1212.4111.7011.72904,903
6/23/201411.9312.1911.6212.12871,090
6/20/201412.0812.1911.7711.91770,305
6/19/201412.2012.2411.7412.02675,160
6/18/201412.3712.4111.9612.14809,865
6/17/201412.0612.5212.0612.411,273,674
6/16/201412.3312.5012.0412.091,386,454
6/13/201412.8313.0412.3112.412,243,005
6/12/201412.3012.8412.2212.422,563,884
6/11/201412.0112.5511.5012.392,196,862
6/10/201411.6711.7911.0511.491,599,366
6/9/201411.2511.6811.0611.641,553,133
6/6/201410.9411.7010.6511.214,991,039
6/5/201410.0710.209.9610.10721,777
6/4/20149.9410.059.7910.03538,326
6/3/20149.9410.049.7710.00671,732
6/2/201410.7210.809.799.911,001,381
5/30/201410.8510.9410.6010.65531,008
5/29/201410.7710.8410.6410.83507,497
5/28/201410.6110.8810.4610.70484,543
5/27/201410.4210.6910.4010.60821,703
5/23/201410.2510.3710.1310.361,111,265
5/22/201410.1510.3910.0410.29725,687
5/21/20149.9110.219.9010.14679,685
5/20/20149.869.979.669.88681,440
5/19/20149.9310.119.819.901,058,587
5/16/201410.0910.139.809.99490,399
5/15/20149.8310.129.6010.071,308,068
5/14/201410.0010.139.889.90961,407
5/13/201410.3710.509.9510.001,349,577
5/12/201410.0910.4610.0910.381,386,688
5/9/201410.0510.309.9610.07854,871
5/8/201410.1810.5210.0210.101,697,188
5/7/201410.7510.829.8510.231,842,861
5/6/201411.1211.3510.7010.70665,214
5/5/201411.1411.2711.0211.19513,011
5/2/201411.2811.4511.1711.24675,732
5/1/201411.3011.7211.1511.23939,860
Trading Center