ANGO

Historical Stock Prices

$17.1
*  
0.25
1.48%
Get ANGO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ANGO now
Exchange: NASDAQ
Industry: Health Care
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 16.83 17.26 16.73 17.1 334,223
04/23/2015 16.74 16.95 16.6 16.85 100,203
04/22/2015 16.8 16.86 16.7 16.75 64,643
04/21/2015 16.82 16.8995 16.74 16.79 164,579
04/20/2015 16.64 16.99 16.64 16.74 170,891
04/17/2015 16.72 16.78 16.6 16.6 130,225
04/16/2015 16.87 17.02 16.785 16.85 133,625
04/15/2015 16.86 16.95 16.6 16.93 233,707
04/14/2015 16.68 17.01 16.59 16.83 305,756
04/13/2015 16.45 16.88 16.45 16.74 317,826
04/10/2015 16.26 17.169 16.25 16.53 1,069,580
04/09/2015 17.67 18.57 17.56 18.25 488,124
04/08/2015 18 18.2045 17.48 17.61 398,053
04/07/2015 17.89 18.2 17.885 18 191,515
04/06/2015 17.76 18.26 17.52 17.97 154,367
04/02/2015 17.87 18.12 17.72 17.82 43,063
04/01/2015 17.68 17.85 17.52 17.8 73,190
03/31/2015 17.68 17.87 17.4 17.79 132,714
03/30/2015 17.74 17.99 17.65 17.74 109,797
03/27/2015 17.5 17.77 17.43 17.61 84,202
03/26/2015 17.65 17.66 17.36 17.56 129,926
03/25/2015 18.19 18.19 17.595 17.68 101,149
03/24/2015 18.5 18.5 17.98 18.22 114,731
03/23/2015 18.5 18.69 18.39 18.55 128,033
03/20/2015 18.6 18.79 18.37 18.65 128,944
03/19/2015 18.22 18.56 18.22 18.53 52,951
03/18/2015 17.97 18.36 17.84 18.23 136,766
03/17/2015 18.08 18.111 17.89 18 150,048
03/16/2015 18.01 18.24 17.95 18.1 211,919
03/13/2015 17.52 18.01 17.28 17.85 591,139
03/12/2015 17.57 17.73 17.33 17.48 156,762
03/11/2015 17.58 17.67 17.26 17.45 211,146
03/10/2015 17.63 17.78 17.5 17.6 98,885
03/09/2015 17.65 17.96 17.1258 17.81 162,087
03/06/2015 18.37 18.487 17.61 17.65 257,019
03/05/2015 18.58 18.815 18.32 18.53 213,393
03/04/2015 18.6 18.6 18.32 18.52 52,149
03/03/2015 18.78 19.08 18.44 18.63 92,444
03/02/2015 18.56 19.089 18.56 18.89 153,927
02/27/2015 18.86 19.02 18.51 18.6 174,873
02/26/2015 18.76 19 18.71 18.92 57,906
02/25/2015 18.8 18.95 18.63 18.86 105,103
02/24/2015 18.78 18.91 18.57 18.84 41,276
02/23/2015 19 19 18.52 18.82 109,406
02/20/2015 19 19.1 18.76 19.03 87,169
02/19/2015 18.79 19.33 18.69 19.07 136,248
02/18/2015 18.84 18.93 18.74 18.86 93,921
02/17/2015 18.8 18.91 18.47 18.79 111,924
02/13/2015 18.55 18.92 18.47 18.78 155,673
02/12/2015 18.38 18.74 18.08 18.6 152,984
02/11/2015 18.16 18.44 18.16 18.38 151,414
02/10/2015 18.33 18.44 18.06 18.15 97,529
02/09/2015 18.7 18.74 18.16 18.21 167,653
02/06/2015 18.89 19.05 18.65 18.76 152,875
02/05/2015 18.87 19.15 18.86 18.93 102,166
02/04/2015 18.65 19 18.52 18.77 151,100
02/03/2015 19.05 19.19 18.64 18.71 176,181
02/02/2015 19.28 19.47 18.695 18.96 309,963
01/30/2015 19.6 19.77 18.96 19.245 225,173
01/29/2015 19.5 19.8 19.13 19.72 439,259
01/28/2015 19.42 19.62 19.3 19.42 145,323
01/27/2015 19.38 19.57 19.17 19.42 189,902
01/26/2015 18.69 19.66 18.59 19.57 337,483
*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?