ANGI

Historical Stock Prices

$6.25
*  
0.06
0.95%
Get ANGI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/28/2015 6.04 6.23 5.97 6.2 1,732,544
04/27/2015 6.18 6.28 5.9382 6.07 1,949,957
04/24/2015 6.42 6.43 6.15 6.16 1,713,550
04/23/2015 6.21 6.49 6.07 6.4 3,417,705
04/22/2015 7.27 7.38 6.37 6.46 11,616,680
04/21/2015 6.02 6.17 5.85 6.15 2,829,723
04/20/2015 5.75 6.06 5.66 6.04 2,297,596
04/17/2015 5.45 5.68 5.37 5.66 1,662,912
04/16/2015 5.9 5.9 5.41 5.45 2,686,075
04/15/2015 6.44 6.5 5.95 5.95 4,062,209
04/14/2015 5.72 5.74 5.54 5.62 721,983
04/13/2015 5.6 5.8 5.52 5.71 880,162
04/10/2015 5.75 5.79 5.51 5.59 712,876
04/09/2015 5.67 5.76 5.57 5.72 882,383
04/08/2015 5.74 5.84 5.61 5.65 1,336,068
04/07/2015 6 6.27 6 6.07 990,162
04/06/2015 5.89 6.05 5.85 5.99 493,628
04/02/2015 5.65 5.96 5.58 5.95 747,055
04/01/2015 5.84 5.87 5.5799 5.66 1,213,469
03/31/2015 6.13 6.24 5.82 5.87 1,323,589
03/30/2015 6.34 6.36 5.94 6.2 1,356,782
03/27/2015 6.25 6.44 6.2498 6.34 606,820
03/26/2015 6.45 6.54 6.24 6.25 885,989
03/25/2015 6.63 6.72 6.355 6.49 1,132,082
03/24/2015 6.76 6.84 6.545 6.63 685,058
03/23/2015 6.55 6.775 6.48 6.76 956,159
03/20/2015 6.55 6.74 6.5 6.54 722,181
03/19/2015 6.52 6.86 6.51 6.55 1,079,111
03/18/2015 6.4 6.535 6.18 6.51 1,675,925
03/17/2015 6.47 6.49 6.3536 6.43 660,843
03/16/2015 6.58 6.58 6.35 6.47 666,536
03/13/2015 6.55 6.79 6.52 6.58 910,949
03/12/2015 6.46 6.65 6.41 6.56 1,119,391
03/11/2015 6.58 6.62 6.36 6.44 784,654
03/10/2015 6.5 6.64 6.4476 6.58 574,225
03/09/2015 6.76 6.83 6.47 6.55 687,092
03/06/2015 6.7 6.89 6.64 6.8 875,854
03/05/2015 6.69 6.845 6.61 6.72 918,174
03/04/2015 6.51 6.7699 6.4207 6.69 1,084,541
03/03/2015 6.46 6.69 6.46 6.49 697,190
03/02/2015 6.7 6.8 6.415 6.5 1,387,275
02/27/2015 6.47 6.79 6.4493 6.74 1,664,845
02/26/2015 6.78 6.86 6.35 6.39 1,628,318
02/25/2015 6.58 6.92 6.53 6.72 1,918,618
02/24/2015 6.61 6.95 6.535 6.58 1,905,903
02/23/2015 6.75 6.9 6.34 6.62 3,562,586
*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?