ANGI

Angie's List, Inc. Historical Stock Prices

$4.33
*  
0.17
4.09%
Get ANGI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ANGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.40  4.50  4.08  4.33 2,622,643
07/29/2015 4.4 4.5 4.08 4.33 2,623,218
07/28/2015 3.85 4.17 3.84 4.16 1,769,404
07/27/2015 4.1 4.26 3.7301 3.76 1,682,062
07/24/2015 4.15 4.17 3.78 4.15 2,964,127
07/23/2015 4.58 4.58 4.13 4.19 3,209,567
07/22/2015 4.77 5.04 4.53 4.575 4,476,225
07/21/2015 6 6.12 5.83 6.07 1,143,491
07/20/2015 6.11 6.137 5.93 6.03 798,266
07/17/2015 6.01 6.13 5.99 6.07 717,247
07/16/2015 5.87 5.99 5.83 5.96 546,622
07/15/2015 6.07 6.1 5.785 5.88 665,338
07/14/2015 6.06 6.13 6.015 6.1 560,837
07/13/2015 6.08 6.16 6.03 6.09 868,812
07/10/2015 6.18 6.198 5.97 6.08 784,644
07/09/2015 6.12 6.24 6.01 6.13 1,138,162
07/08/2015 6.05 6.2 5.955 6.1 1,102,610
07/07/2015 6.2 6.3 6.01 6.16 1,391,702
07/06/2015 6.36 6.39 6.07 6.26 1,202,786
07/02/2015 5.7 6.44 5.68 6.41 2,834,088
07/01/2015 6.13 6.1699 5.62 5.68 1,923,646
06/30/2015 6.14 6.275 6.12 6.16 1,088,406
06/29/2015 6.2 6.34 6.02 6.12 1,021,056
06/26/2015 6.59 6.59 6.21 6.33 1,863,580
06/25/2015 6.43 6.6 6.394 6.59 802,081
06/24/2015 6.34 6.51 6.3201 6.43 705,536
06/23/2015 6.21 6.37 6.06 6.37 1,065,866
06/22/2015 6.37 6.37 6.22 6.23 386,827
06/19/2015 6.35 6.4 6.27 6.34 619,862
06/18/2015 6.33 6.37 6.28 6.35 429,698
06/17/2015 6.3 6.38 6.27 6.34 343,862
06/16/2015 6.29 6.2999 6.17 6.26 550,790
06/15/2015 6.42 6.42 6.29 6.33 692,622
06/12/2015 6.44 6.5099 6.4 6.47 357,201
06/11/2015 6.23 6.51 6.17 6.49 931,826
06/10/2015 6.25 6.395 6.18 6.25 765,851
06/09/2015 6.31 6.43 6.1999 6.24 778,473
06/08/2015 6.56 6.65 6.29 6.35 1,320,059
06/05/2015 6.45 6.64 6.3701 6.6 850,110
06/04/2015 6.31 6.6451 6.25 6.45 1,346,095
06/03/2015 6.14 6.33 6.04 6.32 974,302
06/02/2015 6.2 6.3 6.11 6.15 787,615
06/01/2015 6.28 6.31 6.187 6.24 659,835
05/29/2015 6.4 6.46 6.21 6.27 1,141,097
05/28/2015 6.39 6.47 6.2 6.43 739,105
05/27/2015 6.16 6.41 6.115 6.38 939,589
05/26/2015 6.21 6.23 6.06 6.14 630,398
05/22/2015 6.31 6.37 6.23 6.25 576,879
05/21/2015 6.11 6.32 6.0903 6.31 912,683
05/20/2015 6.23 6.27 6.07 6.13 947,118
05/19/2015 6.27 6.33 6.19 6.24 661,494
05/18/2015 6.37 6.42 6.23 6.26 1,342,296
05/15/2015 6.18 6.49 6.17 6.37 1,137,033
05/14/2015 6.17 6.25 6.12 6.21 764,060
05/13/2015 6.1 6.19 6.08 6.16 786,081
05/12/2015 6.12 6.18 5.96 6.11 1,085,973
05/11/2015 5.98 6.22 5.85 6.18 1,380,048
05/08/2015 6.07 6.1 5.94 5.98 669,409
05/07/2015 5.96 6.05 5.73 6 1,645,711
05/06/2015 5.91 5.98 5.79 5.97 883,237
05/05/2015 6.03 6.15 5.765 5.89 1,192,764
05/04/2015 5.98 6.18 5.92 6.06 1,528,624
05/01/2015 5.91 5.98 5.64 5.85 1,421,064
04/30/2015 6.08 6.2 5.8049 5.87 1,675,073
04/29/2015 6.18 6.27 6.11 6.16 951,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?