ANGI

Historical Stock Prices

$12.35
*  
unch
 negative 
unch
Get ANGI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.34 12.75 12.28 12.35 578,285
04/16/2014 12.47 12.58 12.15 12.35 438,890
04/15/2014 12.26 12.64 11.85 12.35 1,303,263
04/14/2014 11.88 12.5 11.75 12.25 1,428,824
04/11/2014 12.15 12.315 11.61 11.78 1,208,529
04/10/2014 12.61 12.64 12.17 12.24 757,456
04/09/2014 12.37 12.86 12.29 12.6 580,745
04/08/2014 12.12 12.55 12.07 12.3 694,728
04/07/2014 12.2 12.33 11.89 12.13 1,305,247
04/04/2014 12.4 12.63 11.86 12.21 1,359,506
04/03/2014 13.21 13.42 12.13 12.39 1,192,178
04/02/2014 12.52 13.3 12.42 13.23 1,162,541
04/01/2014 12.25 12.56 12.25 12.53 1,293,069
03/31/2014 12.09 12.49 11.95 12.18 650,093
03/28/2014 12.14 12.24 11.87 11.99 842,627
03/27/2014 12.29 12.42 11.81 12.09 3,144,207
03/26/2014 12.73 12.8999 12.11 12.3 834,585
03/25/2014 12.69 13.09 12.36 12.65 674,113
03/24/2014 12.99 13 12.17 12.62 873,744
03/21/2014 13.11 13.25 12.79 12.93 699,342
03/20/2014 13.1 13.154 12.82 13.06 638,035
03/19/2014 13.16 13.25 12.98 13.1 791,320
03/18/2014 13.39 13.39 13.14 13.18 874,439
03/17/2014 13.33 13.49 13.12 13.41 760,022
03/14/2014 13.08 13.38 12.96 13.25 612,665
03/13/2014 13.09 13.49 12.9 13.09 1,252,163
03/12/2014 13.02 13.2799 12.78 13.08 566,090
03/11/2014 13.36 13.57 13.07 13.13 929,796
03/10/2014 13.39 13.7 13.1 13.29 899,810
03/07/2014 13.41 13.58 12.93 13.23 861,819
03/06/2014 13.96 13.98 13.23 13.32 810,884
03/05/2014 13.69 14.025 13.49 13.84 578,361
03/04/2014 13.51 14 13.41 13.72 884,457
03/03/2014 13.8 13.8 13.22 13.45 1,564,791
02/28/2014 14.43 14.69 13.725 13.91 1,015,615
02/27/2014 14.64 14.8 14.37 14.37 810,583
02/26/2014 14.79 15.03 14.35 14.6 521,416
02/25/2014 14 14.89 13.85 14.71 1,064,005
02/24/2014 14.01 14.24 13.74 14.07 1,259,410
02/21/2014 14.45 14.45 13.98 14.03 942,160
02/20/2014 14.29 14.59 14.09 14.38 960,458
02/19/2014 14.86 15.03 14.19 14.29 1,877,994
02/18/2014 14.86 15.1699 14.7 14.97 1,384,419
02/14/2014 15.7 15.7 14.6128 14.9 2,104,950
02/13/2014 13.67 15.93 13.5 15.93 6,910,707
02/12/2014 16.4 17.5 16.27 17.1 3,272,185
02/11/2014 17.32 17.49 16.34 16.37 1,462,850
02/10/2014 17.5 17.79 17.13 17.26 654,021
02/07/2014 16.73 17.75 16.04 17.47 1,473,940
02/06/2014 17.51 17.87 16.48 16.77 2,090,485
02/05/2014 18.1 18.17 16.745 17.22 1,943,458
02/04/2014 19 19.8 18.42 18.85 1,643,746
02/03/2014 17.98 18.2775 16.79 18.12 1,472,386
01/31/2014 17.33 18.59 16.926 17.94 1,793,026
01/30/2014 17.4 17.62 16.67 17.6 1,036,843
01/29/2014 16.86 17.08 16.3 17.06 1,214,324
01/28/2014 16.5 17.47 16.13 17.02 1,476,521
01/27/2014 16.69 16.69 15.43 16.54 2,071,127
01/24/2014 16.9 17.49 16.22 16.8 3,012,897
01/23/2014 16.3 16.41 15.65 16.28 1,672,580
01/22/2014 15.6 16.49 15.49 16.2 1,978,176
01/21/2014 15.37 15.9 15.07 15.66 1,417,000
01/17/2014 15.12 15.94 14.97 15.18 2,340,124
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 your brokers before you trade


Want to trade FX?