AOL Inc $44.16

down -0.20


17/4/2014 06:40 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
4/17/201444.2144.5843.5944.161,414,010
4/16/201443.2344.4443.1844.362,140,930
4/15/201441.1142.9040.6642.492,238,140
4/14/201442.2942.4341.2241.611,384,130
4/11/201442.4043.1641.5841.721,653,740
4/10/201443.3944.1742.5342.891,902,790
4/9/201442.6843.5142.2943.391,659,260
4/8/201440.5942.4640.5942.391,997,200
4/7/201442.7042.8440.5440.582,517,200
4/4/201444.3644.8042.6543.052,926,670
4/3/201443.9944.7943.6344.011,021,950
4/2/201444.5444.7743.9644.02851,450
4/1/201443.7145.4043.4644.291,370,090
3/31/201442.9643.7742.9443.771,952,880
3/28/201443.1143.2442.4242.80843,719
3/27/201443.8844.1342.6543.011,763,410
3/26/201442.6845.8642.6643.833,613,400
3/25/201442.8743.3642.1142.251,070,660
3/24/201443.7544.1341.7142.491,630,670
3/21/201443.5444.1743.2343.621,716,590
3/20/201442.7144.3442.7143.551,185,870
3/19/201442.9543.2542.2143.15949,860
3/18/201442.3443.0542.1942.99759,188
3/17/201441.5742.5040.5242.331,407,360
3/14/201441.2341.8941.1441.25700,141
3/13/201443.0543.5641.5841.691,557,840
3/12/201442.0242.9641.0542.941,155,350
3/11/201443.5943.5942.3042.371,060,060
3/10/201443.9744.0342.9543.601,039,110
3/7/201444.8244.9043.8644.04860,742
3/6/201444.8844.9944.0944.551,091,460
3/5/201444.7645.6544.3444.73847,924
3/4/201444.0044.9843.8044.831,496,800
3/3/201443.2543.8043.0343.601,180,900
2/28/201444.5144.8143.4743.78884,957
2/27/201443.8744.8043.8044.52948,283
2/26/201443.8244.3143.5743.98984,579
2/25/201443.7244.2843.3643.80810,963
2/24/201443.6044.4943.2343.701,060,870
2/21/201444.7544.7943.5843.641,248,570
2/20/201443.3744.9043.2844.801,773,980
2/19/201445.0045.2843.3243.371,495,470
2/18/201444.6245.4144.5045.061,393,870
2/14/201444.9844.9843.7544.631,310,070
2/13/201444.5645.7444.5344.891,506,520
2/12/201445.1445.4044.6244.811,521,770
2/11/201445.9646.1444.6045.091,827,220
2/10/201446.4247.0245.2845.762,719,910
2/7/201446.0747.4944.3347.283,330,640
2/6/201449.2951.3545.5547.155,368,720
2/5/201449.2349.2647.0647.573,512,890
2/4/201447.7150.1847.3749.493,303,630
2/3/201447.2449.9146.2546.873,696,990
1/31/201445.7846.7645.2546.081,064,930
1/30/201447.2147.7645.9446.251,210,140
1/29/201448.0648.0945.9646.501,284,390
1/28/201446.3948.8946.3948.802,131,300
1/27/201447.4047.7545.4246.19926,753
1/24/201448.3548.6047.0647.16992,403
1/23/201449.3349.8948.3148.511,335,280
1/22/201450.0850.5749.2649.27923,646
1/21/201451.1851.3449.3650.011,099,520
1/17/201452.0452.2250.2450.772,007,020
1/16/201448.6553.2848.3852.545,818,620
1/15/201447.8547.8746.2147.252,395,460
1/14/201445.1848.1145.1047.851,786,540
1/13/201445.3445.7344.5044.85777,285
1/10/201445.5845.6544.9245.24850,196
1/9/201446.0246.7545.6045.73661,018
1/8/201446.2746.3645.6845.97660,067
1/7/201444.9446.2544.6646.18850,583
1/6/201444.5544.9544.3644.65734,595
1/3/201444.6245.3544.3544.40681,157
1/2/201446.2646.3044.7344.80735,018
12/31/201345.8546.6645.7246.62844,103
12/30/201345.2545.7045.1545.64500,639
12/27/201345.7546.1345.1445.18642,455
12/26/201344.9245.7844.7045.741,010,470
12/24/201344.4144.8244.2044.67855,257
12/23/201344.9244.9244.1444.511,177,610
12/20/201343.1444.9243.0044.811,013,500
12/19/201344.3144.8043.7543.82773,039
12/18/201344.1344.4343.2444.34565,410
12/17/201344.8945.2543.9544.09645,012
12/16/201344.5645.1544.1744.84642,163
12/13/201343.9944.6543.8144.371,367,930
12/12/201342.6044.0242.5943.88856,278
12/11/201344.0844.2242.5242.651,185,810
12/10/201343.7644.4243.6644.21773,635
12/9/201344.3544.3543.6243.91744,263
12/6/201344.2544.6144.0044.44931,771
12/5/201344.6145.1343.6943.801,215,070
12/4/201345.1145.6944.0644.611,037,350
12/3/201345.2245.9545.0745.581,448,750
12/2/201344.4445.6144.0245.351,383,740
11/29/201344.6245.0044.5344.58311,182
11/27/201344.2044.7044.1644.70639,776
11/26/201344.5644.9244.1944.261,105,570
11/25/201344.5145.0643.8344.461,397,200
11/22/201344.6646.0044.6145.55843,765
Trading Center