December 15th, 2015

Homeservices Inc (NQ: ANGI )

12.26 USD +0.72 (+6.24%)
Official Closing Price Updated: 7:17 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 11.60 12.29 11.60 12.26 1,987,000 +0.72(+6.24%)
Nov 24, 2020 11.83 11.86 11.20 11.54 4,130,987 -0.26(-2.20%)
Nov 23, 2020 11.65 11.90 11.33 11.80 1,842,235 +0.24(+2.08%)
Nov 20, 2020 11.34 11.60 11.23 11.56 1,739,800 +0.27(+2.39%)
Nov 19, 2020 10.78 11.35 10.73 11.29 1,766,782 +0.56(+5.22%)
Nov 18, 2020 10.65 10.79 10.52 10.73 1,052,321 +0.12(+1.13%)
Nov 17, 2020 10.70 10.71 10.50 10.61 1,002,371 +0.03(+0.28%)
Nov 16, 2020 10.73 10.76 10.32 10.58 2,430,125 -0.19(-1.76%)
Nov 13, 2020 10.47 10.92 10.30 10.77 2,538,200 +0.36(+3.46%)
Nov 12, 2020 10.83 11.09 10.35 10.41 5,504,655 -0.36(-3.34%)
Nov 11, 2020 10.15 10.79 10.14 10.77 3,785,467 +0.40(+3.86%)
Nov 10, 2020 9.910 10.49 9.910 10.37 6,039,420 +0.39(+3.91%)
Nov 09, 2020 10.56 10.59 9.440 9.980 6,931,126 -0.03(-0.30%)
Nov 06, 2020 9.810 10.20 9.280 10.01 18,123,600 -1.44(-12.58%)
Nov 05, 2020 11.70 11.81 11.33 11.45 3,658,265 -0.06(-0.52%)
Nov 04, 2020 11.01 11.70 11.01 11.51 2,066,664 +0.54(+4.92%)
Nov 03, 2020 11.09 11.27 10.82 10.97 1,122,622 +0.04(+0.37%)
Nov 02, 2020 10.62 11.02 10.36 10.93 3,363,712 +0.33(+3.11%)
Oct 30, 2020 10.91 10.92 10.45 10.60 2,097,900 -0.42(-3.81%)
Oct 29, 2020 10.79 11.24 10.75 11.02 2,145,044 +0.36(+3.38%)
Oct 28, 2020 10.75 10.75 10.43 10.66 2,267,046 -0.28(-2.56%)
Oct 27, 2020 10.94 11.15 10.84 10.94 2,363,322 +0.10(+0.92%)
Oct 26, 2020 10.93 11.00 10.61 10.84 2,777,947 -0.25(-2.25%)
Oct 23, 2020 11.08 11.15 10.88 11.09 2,394,500 +0.19(+1.74%)
Oct 22, 2020 10.85 11.15 10.76 10.90 3,983,372 -0.17(-1.54%)
Oct 21, 2020 11.20 11.22 10.80 11.07 1,753,957 -0.03(-0.27%)
Oct 20, 2020 10.88 11.21 10.79 11.10 1,733,080 +0.20(+1.83%)
Oct 19, 2020 11.01 11.15 10.79 10.90 1,657,238 -0.04(-0.37%)
Oct 16, 2020 11.09 11.20 10.87 10.94 1,423,000 -0.15(-1.35%)
Oct 15, 2020 10.65 11.27 10.65 11.09 3,440,431 +0.17(+1.56%)
Oct 14, 2020 11.32 11.32 10.75 10.92 1,986,673 -0.18(-1.62%)
Oct 13, 2020 11.05 11.37 10.93 11.10 1,971,897 +0.13(+1.19%)
Oct 12, 2020 11.45 11.46 10.97 10.97 2,179,615 -0.34(-3.01%)
Oct 09, 2020 11.45 11.47 10.90 11.31 4,047,300 +0.27(+2.45%)
Oct 08, 2020 12.35 12.35 11.02 11.04 14,768,912 -1.70(-13.34%)
Oct 07, 2020 12.53 12.78 12.36 12.74 2,866,552 +0.45(+3.66%)
Oct 06, 2020 12.70 12.80 12.23 12.29 3,795,353 -0.46(-3.61%)
Oct 05, 2020 12.12 12.89 12.05 12.75 2,328,572 +0.72(+5.99%)
Oct 02, 2020 11.72 12.18 11.71 12.03 2,950,300 -0.26(-2.12%)
Oct 01, 2020 11.24 12.40 11.24 12.29 5,700,421 +1.19(+10.72%)
Sep 30, 2020 10.90 11.46 10.78 11.10 6,373,629 +0.26(+2.40%)
Sep 29, 2020 10.53 10.97 10.53 10.84 2,975,538 +0.29(+2.75%)
Sep 28, 2020 10.48 10.81 10.27 10.55 2,932,859 +0.27(+2.63%)
Sep 25, 2020 9.860 10.33 9.720 10.28 3,050,800 +0.48(+4.90%)
Sep 24, 2020 10.06 10.13 9.720 9.800 3,147,667 -0.25(-2.49%)
Sep 23, 2020 10.54 10.58 10.00 10.05 2,652,339 -0.44(-4.19%)
Sep 22, 2020 10.39 10.62 10.32 10.49 2,919,117 +0.17(+1.65%)
Sep 21, 2020 10.12 10.41 9.850 10.32 4,066,676 -0.02(-0.19%)
Sep 18, 2020 10.85 10.85 10.05 10.34 5,564,000 -0.26(-2.45%)
Sep 17, 2020 10.98 11.18 10.34 10.60 5,268,469 -0.58(-5.19%)
Sep 16, 2020 12.25 12.26 11.12 11.18 4,482,257 -1.03(-8.44%)
Sep 15, 2020 12.53 12.63 11.82 12.21 4,104,037 +0.35(+2.95%)
Sep 14, 2020 12.26 12.47 11.86 11.86 1,915,551 -0.48(-3.89%)
Sep 11, 2020 12.79 12.86 11.82 12.34 4,921,400 -0.28(-2.22%)
Sep 10, 2020 12.96 13.15 12.54 12.62 3,028,391 -0.29(-2.25%)
Sep 09, 2020 12.41 13.05 12.30 12.91 3,206,320 +0.75(+6.17%)
Sep 08, 2020 12.01 12.69 12.00 12.16 2,743,491 -0.47(-3.72%)
Sep 04, 2020 13.35 13.49 11.89 12.63 3,566,200 -0.89(-6.58%)
Sep 03, 2020 14.55 14.55 13.30 13.52 2,705,151 -1.18(-8.03%)
Sep 02, 2020 14.20 14.79 14.03 14.70 2,159,878 +0.42(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.