ANGI

Historical Stock Prices

$6.69
*  
0.05
0.75%
Get ANGI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 6.62 6.85 6.59 6.69 902,123
12/18/2014 6.77 7 6.6 6.64 1,313,855
12/17/2014 6 6.82 5.91 6.7 2,006,426
12/16/2014 6.13 6.34 5.93 5.96 682,386
12/15/2014 6.01 6.37 5.9958 6.16 1,056,346
12/12/2014 5.81 6.03 5.78 5.95 450,694
12/11/2014 5.8 6.05 5.78 5.89 846,160
12/10/2014 6.09 6.15 5.77 5.79 887,640
12/09/2014 5.65 6.15 5.54 6.13 1,248,838
12/08/2014 5.82 5.9 5.67 5.71 708,261
12/05/2014 5.81 6 5.805 5.86 409,793
12/04/2014 5.91 5.93 5.765 5.81 680,617
12/03/2014 5.84 6.01 5.77 5.93 484,046
12/02/2014 5.81 5.85 5.7501 5.83 530,258
12/01/2014 5.91 5.9484 5.705 5.82 964,691
11/28/2014 5.95 6.06 5.85 5.94 247,383
11/26/2014 5.98 6.04 5.86 5.97 936,518
11/25/2014 6.18 6.18 5.85 6.01 910,095
11/24/2014 5.87 6.25 5.83 6.21 913,500
11/21/2014 5.89 5.95 5.81 5.83 465,190
11/20/2014 5.63 5.82 5.55 5.78 1,068,279
11/19/2014 5.79 5.88 5.57 5.66 1,312,483
11/18/2014 5.96 6 5.69 5.73 1,157,810
11/17/2014 6.12 6.23 5.91 5.96 818,862
11/14/2014 5.95 6.17 5.89 6.11 1,291,482
11/13/2014 6.28 6.385 5.9 5.97 1,832,786
11/12/2014 6.27 6.3 6.07 6.29 844,280
11/11/2014 6.48 6.52 6.27 6.29 910,804
11/10/2014 6.59 6.68 6.37 6.52 922,232
11/07/2014 6.44 6.75 6.31 6.61 867,725
11/06/2014 6.56 6.74 6.37 6.45 1,053,493
11/05/2014 6.59 6.7075 6.43 6.57 1,478,931
11/04/2014 6.52 6.79 6.5 6.56 780,592
11/03/2014 6.95 6.95 6.5 6.52 1,242,836
10/31/2014 6.73 6.98 6.66 6.97 938,774
10/30/2014 6.55 6.7 6.42 6.64 921,499
10/29/2014 6.74 6.75 6.38 6.575 1,721,464
10/28/2014 6.84 7.2 6.68 6.745 1,662,470
10/27/2014 6.55 6.8 6.46 6.65 1,896,403
10/24/2014 6.68 6.79 6.17 6.52 3,706,209
10/23/2014 6.48 6.82 6.3801 6.81 2,692,011
10/22/2014 7.7 8.01 6.62 6.67 6,043,284
10/21/2014 8.73 8.9 8.23 8.28 2,328,994
10/20/2014 8.34 8.83 8.34 8.68 1,666,811
10/17/2014 8.53 8.69 8.31 8.36 908,031
10/16/2014 8.25 8.63 8.2 8.49 716,899
10/15/2014 8.17 8.5 7.96 8.4 1,471,821
10/14/2014 7.87 8.25 7.83 8.24 1,455,250
10/13/2014 7.51 7.98 7.51 7.81 1,031,477
10/10/2014 7.73 7.81 7.38 7.56 963,349
10/09/2014 7.7 7.97 7.48 7.76 1,288,121
10/08/2014 7.76 7.86 7.48 7.73 962,796
10/07/2014 8.06 8.115 7.73 7.8 997,652
10/06/2014 8.19 8.28 7.86 8.1 1,484,378
10/03/2014 7.72 8.28 7.63 8.18 2,738,634
10/02/2014 7.56 7.67 7.11 7.61 2,252,606
10/01/2014 7.65 8.73 7.38 7.59 10,648,980
09/30/2014 6.5 6.55 6.28 6.37 904,828
09/29/2014 6.5 6.69 6.38 6.52 421,936
09/26/2014 6.68 6.7 6.5 6.58 439,447
09/25/2014 6.77 6.83 6.52 6.66 1,430,718
09/24/2014 6.62 6.85 6.56 6.81 720,073
09/23/2014 6.7 6.7859 6.6039 6.63 776,894
09/22/2014 7.05 7.18 6.46 6.71 1,611,638
09/19/2014 7.17 7.28 7.04 7.105 1,241,899
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?