$5.00 +0.20 (%) Angie's List Inc - NASDAQ

Jul. 31, 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
7/31/20154.835.094.715.001,653,668
7/30/20154.694.894.384.802,452,109
7/29/20154.404.504.084.332,623,218
7/28/20153.854.173.844.161,769,404
7/27/20154.104.263.733.761,683,862
7/24/20154.154.173.784.152,964,127
7/23/20154.584.584.134.193,209,669
7/22/20154.775.044.534.584,478,740
7/21/20156.006.125.836.071,144,291
7/20/20156.116.145.936.03798,266
7/17/20156.016.135.996.07717,247
7/16/20155.875.995.835.96546,622
7/15/20156.076.105.795.88666,838
7/14/20156.066.136.026.10560,837
7/13/20156.086.166.036.09868,812
7/10/20156.186.205.976.08784,644
7/9/20156.126.246.016.131,138,162
7/8/20156.056.205.966.101,102,610
7/7/20156.206.306.016.161,391,702
7/6/20156.366.396.076.261,204,786
7/2/20155.706.445.686.412,837,221
7/1/20156.136.175.625.681,930,646
6/30/20156.146.286.126.161,088,406
6/29/20156.206.346.026.121,021,525
6/26/20156.596.596.216.331,863,580
6/25/20156.436.606.396.59802,081
6/24/20156.346.516.326.43705,536
6/23/20156.216.376.066.371,065,866
6/22/20156.376.376.226.23386,827
6/19/20156.356.406.276.34619,862
6/18/20156.336.376.286.35429,698
6/17/20156.306.386.276.34343,862
6/16/20156.296.306.176.26550,790
6/15/20156.426.426.296.33692,622
6/12/20156.446.516.406.47357,201
6/11/20156.236.516.176.49931,826
6/10/20156.256.406.186.25765,851
6/9/20156.316.436.206.24778,573
6/8/20156.566.656.296.351,320,059
6/5/20156.456.646.376.60850,110
6/4/20156.316.656.256.451,346,095
6/3/20156.146.336.046.32974,302
6/2/20156.206.306.116.15787,615
6/1/20156.286.316.196.24659,835
5/29/20156.406.466.216.271,141,097
5/28/20156.396.476.206.43739,105
5/27/20156.166.416.126.38939,589
5/26/20156.216.236.066.14630,398
5/22/20156.316.376.236.25576,879
5/21/20156.116.326.096.31912,983
5/20/20156.236.276.076.13947,118
5/19/20156.276.336.196.24661,669
5/18/20156.376.426.236.261,342,396
5/15/20156.186.496.176.371,137,033
5/14/20156.176.256.126.21764,160
5/13/20156.106.196.086.16786,081
5/12/20156.126.185.966.111,085,973
5/11/20155.986.225.856.181,380,048
5/8/20156.076.105.945.98669,409
5/7/20155.966.055.736.001,645,711
5/6/20155.915.985.795.97883,237
5/5/20156.036.155.775.891,192,764
5/4/20155.986.185.926.061,528,624
5/1/20155.915.985.645.851,421,064
4/30/20156.086.205.815.871,678,073
4/29/20156.186.276.116.16951,625
4/28/20156.046.235.976.201,732,544
4/27/20156.186.285.946.071,954,957
4/24/20156.426.436.156.161,714,162
4/23/20156.216.496.076.403,417,705
4/22/20157.277.386.376.4611,640,177
4/21/20156.026.175.856.152,851,073
4/20/20155.756.065.666.042,298,796
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
  • Showing 1-100 of 930 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!