AOL $37.55


21/5/2013 02:21 PM  |  NYSE : AOL  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AOL historical data

Date Open High Low Close Volume
5/20/2013 37.07 38.22 37.07 37.55 10435
5/17/2013 37.37 37.53 37.02 37.16 7091
5/16/2013 37.52 37.81 37.21 37.35 8401
5/15/2013 37.47 37.96 37.21 37.60 11888
5/14/2013 38.19 38.50 37.55 37.65 11169
5/13/2013 38.94 39.05 38.09 38.21 6884
5/10/2013 39.14 39.30 38.54 39.06 15270
5/9/2013 38.07 39.44 37.74 39.04 20507
5/8/2013 39.24 39.73 36.70 37.74 40438
5/7/2013 41.15 42.12 40.92 41.42 18810
5/6/2013 40.79 41.44 40.79 40.99 11112
5/3/2013 40.86 41.34 40.15 40.34 8733
5/2/2013 38.72 41.25 38.68 40.60 30570
5/1/2013 38.64 38.80 38.39 38.62 10389
4/30/2013 39.00 39.05 38.49 38.64 11021
4/29/2013 39.14 39.95 38.95 39.05 10987
4/26/2013 39.25 39.49 38.36 39.04 5042
4/25/2013 38.94 39.54 38.76 39.38 6169
4/24/2013 38.37 39.04 38.12 38.65 8285
4/23/2013 37.74 38.32 37.72 38.26 5370
4/22/2013 37.85 37.98 36.97 37.63 6676
4/19/2013 37.76 38.43 37.58 37.72 8675
4/18/2013 38.41 38.54 37.42 37.94 9865
4/17/2013 38.51 38.56 37.11 38.19 16408
4/16/2013 38.69 39.17 38.63 38.87 8813
4/15/2013 38.94 39.26 38.24 38.50 19313
4/12/2013 38.74 39.28 38.74 39.19 9386
4/11/2013 39.24 39.41 38.65 38.81 8705
4/10/2013 39.33 39.80 39.26 39.34 8661
4/9/2013 39.16 39.80 38.55 39.28 13877
4/8/2013 38.64 39.36 38.64 39.14 12678
4/5/2013 38.13 38.70 37.85 38.62 14841
4/4/2013 38.12 38.57 37.86 38.30 19802
4/3/2013 38.35 39.45 37.31 38.29 28117
4/2/2013 39.13 39.14 38.07 38.09 12012
4/1/2013 38.20 38.41 37.93 38.37 11574
3/28/2013 39.40 39.40 38.14 38.49 17785
3/27/2013 37.15 39.62 37.11 39.20 35382
3/26/2013 35.87 36.20 35.60 36.17 8021
3/25/2013 36.45 36.63 35.68 35.87 8571
3/22/2013 35.61 36.44 35.37 36.37 11938
3/21/2013 34.34 35.82 34.34 35.58 11955
3/20/2013 34.43 34.71 33.87 34.50 7629
3/19/2013 34.44 34.72 33.63 34.34 10986
3/18/2013 34.39 34.50 33.58 34.06 12616
3/15/2013 36.48 36.60 34.57 34.60 26712
3/14/2013 36.92 37.22 36.50 36.58 7248
3/13/2013 36.87 37.09 36.36 36.90 5572
3/12/2013 36.86 37.12 36.60 36.85 5228
3/11/2013 37.25 37.50 36.76 36.84 9958
3/8/2013 37.48 37.56 36.78 37.48 6053
3/7/2013 37.27 37.49 37.10 37.15 10346
3/6/2013 37.81 38.01 37.09 37.30 13024
3/5/2013 37.44 38.32 37.30 37.85 10756
3/4/2013 36.44 37.50 36.26 37.33 12540
3/1/2013 37.03 37.95 36.52 36.65 20847
2/28/2013 37.81 37.81 36.63 36.90 21801
2/27/2013 37.47 38.37 37.29 38.02 18262
2/26/2013 37.16 37.82 36.75 37.50 10204
2/25/2013 37.99 38.38 36.94 36.94 15006
2/22/2013 37.81 37.99 37.31 37.79 10307
2/21/2013 37.95 38.30 37.26 37.59 10847
2/20/2013 39.05 39.17 37.71 37.76 20727
2/19/2013 39.40 39.75 39.06 39.23 20243
2/15/2013 39.08 39.72 38.88 39.52 19486
2/14/2013 37.01 39.59 36.91 39.33 31968
2/13/2013 37.76 37.76 36.77 37.01 22449
2/12/2013 36.24 38.90 36.16 37.85 69307
2/11/2013 34.88 36.44 34.82 36.23 74574
2/8/2013 34.20 35.84 33.26 33.72 67497
2/7/2013 30.64 31.53 30.57 31.41 17141
2/6/2013 30.33 30.99 30.22 30.80 9349
2/5/2013 30.42 30.70 30.41 30.50 7678
2/4/2013 30.48 30.54 29.80 30.42 12410
2/1/2013 30.73 31.05 30.38 30.76 9346
1/31/2013 30.19 30.76 30.01 30.65 8098
1/30/2013 30.60 30.82 30.10 30.28 8424
1/29/2013 31.35 31.38 30.42 30.67 13379
1/28/2013 31.35 31.77 31.30 31.47 11050
1/25/2013 30.79 31.33 30.40 31.26 12607
1/24/2013 30.22 31.37 30.13 30.80 17258
1/23/2013 30.06 30.44 29.94 30.21 9130
1/22/2013 29.71 30.19 29.70 29.93 8162
1/18/2013 30.36 30.50 29.44 29.75 9348
1/17/2013 29.96 30.82 29.82 30.33 11473
1/16/2013 29.62 30.13 29.39 29.98 8420
1/15/2013 29.33 30.01 29.16 29.74 12700
1/14/2013 29.82 29.93 29.53 29.67 7975
1/11/2013 29.64 30.14 29.48 29.82 7532
1/10/2013 29.91 29.91 29.25 29.76 9971
1/9/2013 29.84 30.07 29.60 29.66 8327
1/8/2013 30.30 30.45 29.48 29.70 18035
1/7/2013 30.37 30.77 29.93 30.16 8572
1/4/2013 30.10 30.55 30.03 30.38 8829
1/3/2013 30.32 30.54 29.97 30.15 6501
1/2/2013 30.24 30.50 29.98 30.29 13797
12/31/2012 29.55 29.85 29.25 29.61 14193
12/28/2012 29.60 29.73 29.26 29.43 9623
12/27/2012 29.96 30.06 29.30 29.80 14224
12/26/2012 30.16 30.23 29.91 29.96 5067
Marketplace
Trading Center