ANGI Historical Prices | Angie's List, Inc. Stock

Dow

0.46% Nasdaq

0.25%

Angie's List, Inc. (ANGI)

-NasdaqGM

23.67 0.36(1.50%) 10:40AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	24.46	25.20	24.00	24.03	494,200	24.03
May 20, 2013	24.55	25.35	24.42	24.49	561,300	24.49
May 17, 2013	24.74	24.99	24.46	24.56	391,400	24.56
May 16, 2013	25.00	25.02	24.46	24.53	501,900	24.53
May 15, 2013	25.21	26.33	24.89	25.00	1,189,900	25.00
May 14, 2013	23.97	25.42	23.97	25.38	1,213,000	25.38
May 13, 2013	23.45	24.45	23.45	24.07	642,100	24.07
May 10, 2013	23.24	23.57	22.85	23.55	640,000	23.55
May 9, 2013	22.56	23.39	22.48	23.24	790,000	23.24
May 8, 2013	23.01	23.42	22.20	22.48	1,288,700	22.48
May 7, 2013	23.94	24.13	23.17	23.21	567,700	23.21
May 6, 2013	23.45	24.76	23.45	23.97	907,300	23.97
May 3, 2013	23.94	23.94	22.97	23.47	882,300	23.47
May 2, 2013	22.71	24.10	22.28	23.41	2,100,500	23.41
May 1, 2013	24.19	24.71	22.50	22.77	5,341,200	22.77
Apr 30, 2013	24.02	24.42	23.86	24.24	1,163,500	24.24
Apr 29, 2013	25.34	25.41	23.84	23.92	1,858,000	23.92
Apr 26, 2013	25.70	25.85	24.93	25.19	2,840,300	25.19
Apr 25, 2013	23.00	26.72	22.61	25.92	7,046,500	25.92
Apr 24, 2013	20.39	20.50	19.37	20.11	1,613,400	20.11
Apr 23, 2013	20.43	20.55	20.17	20.43	1,077,700	20.43
Apr 22, 2013	20.86	21.04	19.67	20.01	841,700	20.01
Apr 19, 2013	20.38	21.16	20.28	20.74	673,400	20.74
Apr 18, 2013	20.36	20.57	20.23	20.35	1,126,100	20.35
Apr 17, 2013	20.56	20.72	19.88	20.25	601,300	20.25
Apr 16, 2013	19.85	21.09	19.76	20.86	907,000	20.86
Apr 15, 2013	19.90	20.32	19.49	19.76	743,600	19.76
Apr 12, 2013	19.78	20.04	19.63	20.00	337,900	20.00
Apr 11, 2013	19.59	20.43	19.59	19.78	517,900	19.78
Apr 10, 2013	19.23	19.75	19.20	19.55	678,900	19.55
Apr 9, 2013	19.40	19.54	18.97	19.34	237,900	19.34
Apr 8, 2013	18.70	19.60	18.70	19.40	573,100	19.40
Apr 5, 2013	18.50	18.87	18.21	18.69	271,600	18.69
Apr 4, 2013	18.60	19.05	18.21	18.83	369,500	18.83
Apr 3, 2013	19.59	19.65	18.15	18.62	1,158,900	18.62
Apr 2, 2013	19.80	19.95	19.50	19.65	603,000	19.65
Apr 1, 2013	19.71	20.63	19.37	19.86	879,400	19.86
Mar 28, 2013	19.92	19.93	19.56	19.76	505,700	19.76
Mar 27, 2013	19.72	19.99	19.55	19.88	411,600	19.88
Mar 26, 2013	19.39	20.17	19.31	19.99	608,600	19.99
Mar 25, 2013	18.84	19.33	18.82	19.32	561,200	19.32
Mar 22, 2013	18.77	19.18	18.65	18.86	655,700	18.86
Mar 21, 2013	18.92	19.03	18.62	18.64	316,200	18.64
Mar 20, 2013	18.93	19.53	18.85	18.99	381,200	18.99
Mar 19, 2013	19.57	19.70	18.84	19.10	451,700	19.10
Mar 18, 2013	19.40	19.83	19.23	19.55	394,800	19.55
Mar 15, 2013	19.35	19.93	18.76	19.78	1,228,800	19.78
Mar 14, 2013	19.67	20.14	19.65	19.85	754,200	19.85
Mar 13, 2013	19.11	19.76	18.77	19.66	687,500	19.66
Mar 12, 2013	19.27	19.63	19.00	19.15	349,300	19.15
Mar 11, 2013	19.32	19.48	19.18	19.30	573,500	19.30
Mar 8, 2013	19.26	19.50	18.96	19.45	718,400	19.45
Mar 7, 2013	19.00	20.13	18.72	19.13	2,220,600	19.13
Mar 6, 2013	17.85	18.25	17.76	18.25	432,000	18.25
Mar 5, 2013	18.07	18.16	17.85	17.93	988,800	17.93
Mar 4, 2013	17.24	18.37	17.24	17.99	991,000	17.99
Mar 1, 2013	16.88	17.67	16.76	17.43	1,481,700	17.43
Feb 28, 2013	17.16	17.32	16.82	17.06	708,900	17.06
Feb 27, 2013	16.00	17.27	16.00	17.25	839,000	17.25
Feb 26, 2013	16.08	16.35	15.79	16.22	981,500	16.22
Feb 25, 2013	16.68	16.72	15.96	16.00	701,600	16.00
Feb 22, 2013	17.03	17.23	16.45	16.63	797,000	16.63
Feb 21, 2013	16.82	17.05	16.63	16.87	392,300	16.87
Feb 20, 2013	17.10	17.46	17.00	17.09	1,102,500	17.09
Feb 19, 2013	16.49	17.52	16.27	17.21	1,004,600	17.21
Feb 15, 2013	16.80	17.23	16.60	16.67	1,238,200	16.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ANGI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Angie's List, Inc. (ANGI)