ANGI - ANGI Homeservices Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 201814.0314.2113.9314.1314.13490,965
17 May 201814.1114.4414.0114.0414.04723,800
16 May 201814.1114.2214.1014.1614.16206,300
15 May 201814.2614.3113.9914.1414.14495,800
14 May 201814.4614.6214.2514.3014.30474,200
11 May 201814.1114.7714.1114.5014.501,288,100
10 May 201814.0014.6613.6014.1814.181,524,500
09 May 201814.0014.4913.8514.3314.331,170,300
08 May 201813.7414.1513.5514.0614.06779,500
07 May 201813.3213.8213.3213.6813.68657,200
04 May 201813.2713.2912.9913.2513.25406,500
03 May 201813.4013.4413.1513.3113.31825,600
02 May 201813.5313.6513.1513.4313.431,235,000
01 May 201813.3713.3712.6513.2813.281,408,700
30 Apr 201813.4213.5413.3413.3613.36525,600
27 Apr 201813.6013.6113.3713.4213.42263,400
26 Apr 201813.4613.6313.3813.5313.53468,700
25 Apr 201813.7013.7013.2213.4113.41509,500
24 Apr 201813.8413.9213.4013.6513.65697,600
23 Apr 201813.9013.9513.6513.8313.83433,900
20 Apr 201814.0814.1313.7513.9113.91451,800
19 Apr 201814.2314.3513.9714.1214.12372,200
18 Apr 201813.8414.3013.7514.1914.19460,200
17 Apr 201813.5913.9413.5813.7813.78858,700
16 Apr 201813.6013.6313.3713.4413.44467,600
13 Apr 201813.7913.9313.5013.6113.611,184,300
12 Apr 201813.4313.8413.3713.7113.71232,800
11 Apr 201813.4513.6113.2313.3313.33176,200
10 Apr 201813.3313.7713.3313.4913.49449,100
09 Apr 201813.4213.6013.1113.1613.16402,400
06 Apr 201813.5213.6313.2913.3213.32566,500
05 Apr 201813.4813.7413.3213.6213.62506,900
04 Apr 201813.1613.6412.9913.5113.51965,700
03 Apr 201813.3813.4313.2213.3913.39687,400
02 Apr 201813.5713.5713.1313.3013.30325,800
29 Mar 201813.6113.6713.3013.5813.58545,300
28 Mar 201813.5113.7713.2313.5313.53954,700
27 Mar 201814.2114.2813.4213.5213.52879,900
26 Mar 201814.3114.3113.9814.1714.17408,400
23 Mar 201814.1314.2614.0014.0914.09628,200
22 Mar 201814.3314.3714.0314.0814.08469,200
21 Mar 201814.4514.7214.3914.4514.45550,400
20 Mar 201814.4614.5614.2914.4314.43744,800
19 Mar 201814.8914.8914.3614.4314.43568,100
16 Mar 201815.2215.2214.9215.0215.02655,900
15 Mar 201815.3215.6515.2515.2815.28972,300
14 Mar 201815.1915.2114.9014.9514.95568,600
13 Mar 201815.7215.7715.0815.1715.17545,300
12 Mar 201815.6315.7115.4015.6515.65895,400
09 Mar 201815.2815.7715.1215.5615.561,059,600
08 Mar 201815.2715.3815.0415.1915.191,194,200
07 Mar 201815.1915.4415.0715.2715.272,670,300
06 Mar 201815.3215.3515.0815.3115.31617,200
05 Mar 201815.0515.2914.8815.1615.16819,100
02 Mar 201814.7615.1614.7615.0615.06500,700
01 Mar 201814.8915.1914.7414.9014.907,468,500
28 Feb 201815.0215.0614.7114.7914.79620,100
27 Feb 201815.0515.1714.9514.9714.97689,500
26 Feb 201814.8815.1514.6115.0215.02380,300
23 Feb 201815.1415.2914.5214.8014.80561,500
22 Feb 201815.1515.3314.9014.9714.97625,200
21 Feb 201814.6315.1714.5115.0615.06905,000
20 Feb 201813.9514.6013.9214.6014.60803,200
16 Feb 201813.8214.0913.7114.0214.02681,500
15 Feb 201814.2514.2513.8013.8413.841,328,600
14 Feb 201813.8514.3313.7414.1914.192,216,300
13 Feb 201813.5413.9013.5413.8913.89762,800
12 Feb 201813.4113.7212.8113.6213.62986,600
09 Feb 201813.5113.5912.7513.3113.311,665,600
08 Feb 201813.1414.0213.0113.3513.351,263,600
07 Feb 201813.6014.1113.4313.6113.611,373,900
06 Feb 201813.1313.6913.0013.5513.55701,100
05 Feb 201813.1713.3612.9913.0613.06685,200
02 Feb 201813.3513.3713.1913.3213.32422,300
01 Feb 201813.2513.4613.2013.4113.41310,600
31 Jan 201813.6713.6713.3413.3613.36445,300
30 Jan 201813.4513.6913.3313.5913.59902,200
29 Jan 201813.6413.7313.4513.5413.54313,200
26 Jan 201813.6513.7213.4913.6513.65174,700
25 Jan 201813.6613.6913.4813.5613.56361,000
24 Jan 201813.6213.6713.3013.5513.55667,300
23 Jan 201813.3513.8113.2513.5913.59846,300
22 Jan 201813.2513.4213.0613.3113.31484,100
19 Jan 201813.1513.3913.0513.2513.25467,500
18 Jan 201813.0513.1312.8113.1113.111,199,200
17 Jan 201812.9613.0812.8513.0513.05220,800
16 Jan 201813.0513.2212.7712.8012.80451,300
12 Jan 201812.7513.0112.6712.9112.91514,500
11 Jan 201812.6912.8312.5012.7612.761,781,000
10 Jan 201812.7812.8912.5412.6112.61298,500
09 Jan 201812.6712.9312.5512.7812.78696,800
08 Jan 201812.7712.7812.4012.5912.59566,300
05 Jan 201812.2212.8612.0012.7612.76760,700
04 Jan 201811.9912.2311.7912.1912.19997,400
03 Jan 201811.7712.2311.6012.0312.031,019,100
02 Jan 201810.6011.5110.5711.4211.42722,200
29 Dec 201710.5610.6010.2410.4610.46432,100
28 Dec 201710.8210.8410.5010.5610.56287,100
27 Dec 201710.9210.9710.7410.8110.81317,300
26 Dec 201711.0811.1210.7810.9110.91182,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes