AOL Inc $42.79

down -0.23


28/8/2014 04:04 PM  |  : AOL  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
8/27/201443.2743.4242.8443.02408,594
8/26/201443.4043.5042.9343.30628,240
8/25/201443.8043.8043.1143.21409,239
8/22/201443.4643.7143.1543.46625,553
8/21/201443.7343.9543.5343.65699,901
8/20/201443.6944.0043.6043.76563,937
8/19/201443.5643.9643.4843.77583,650
8/18/201443.7843.9343.4143.57763,571
8/15/201443.2243.6642.8443.63931,512
8/14/201443.5044.5142.9642.984,135,075
8/13/201442.2143.1042.2142.46877,164
8/12/201443.0943.3042.2442.33858,903
8/11/201443.6143.9242.9443.07802,198
8/8/201442.7943.5442.2143.401,193,842
8/7/201442.6143.5641.8842.542,071,524
8/6/201441.7142.7440.2841.922,672,855
8/5/201439.0039.6938.7239.001,495,123
8/4/201439.3639.8338.8139.21691,550
8/1/201438.5539.4038.1039.351,536,994
7/31/201438.7239.1838.2138.55995,314
7/30/201438.5739.1138.3939.02889,799
7/29/201438.9439.0138.4238.46495,281
7/28/201438.9739.1538.4138.94516,062
7/25/201439.3539.3538.6338.82528,502
7/24/201439.1939.4339.0339.34867,738
7/23/201439.2939.2938.7138.99430,773
7/22/201438.9339.4438.8239.09482,906
7/21/201438.7539.1538.2138.70545,597
7/18/201438.5739.0438.4038.90564,417
7/17/201438.5739.3938.0538.331,182,417
7/16/201440.6540.7738.4638.572,599,239
7/15/201441.0442.0740.4440.671,518,001
7/14/201440.6041.1640.2641.10933,654
7/11/201440.3841.0140.1040.271,081,441
7/10/201439.7340.6539.7340.28633,419
7/9/201440.1441.0539.9840.521,092,646
7/8/201441.0641.3539.6640.191,250,207
7/7/201441.2241.6940.7641.221,320,794
7/3/201440.4841.4840.4841.41658,927
7/2/201440.4541.1840.3640.801,340,182
7/1/201439.7840.8639.6540.641,607,218
6/30/201439.4739.8239.2039.79803,528
6/27/201438.4939.5138.4839.48754,438
6/26/201438.7938.7938.2538.68589,388
6/25/201438.5339.2138.2738.751,004,483
6/24/201437.8439.0437.7738.761,326,401
6/23/201437.7738.0337.4437.99740,898
6/20/201438.1038.1336.9637.821,298,392
6/19/201437.4938.0037.2637.981,056,701
6/18/201436.6737.6536.5037.45941,691
6/17/201436.2537.0536.1836.84993,740
6/16/201436.7536.8136.2636.36558,797
6/13/201436.8637.4536.7736.961,002,944
6/12/201437.1237.3336.5336.76913,891
6/11/201436.3137.4636.1537.111,346,919
6/10/201436.5336.9036.4336.45824,935
6/9/201436.1737.0636.1736.531,142,637
6/6/201435.9236.6735.8536.211,717,902
6/5/201436.6537.0035.8335.921,222,418
6/4/201435.7836.5435.6636.50924,743
6/3/201436.0036.1435.6535.931,007,623
6/2/201436.2736.3135.6036.281,060,771
5/30/201436.2036.9536.0736.281,381,215
5/29/201436.6836.6835.8236.181,138,371
5/28/201435.8436.6535.6436.39757,374
5/27/201437.4037.4035.7436.051,642,049
5/23/201436.4937.2136.2637.121,162,446
5/22/201436.7837.0036.3836.58709,630
5/21/201436.7236.8836.3436.74906,145
5/20/201436.7536.8936.2336.471,031,065
5/19/201436.6837.2836.5836.801,066,626
5/16/201436.9837.1435.8936.811,955,728
5/15/201436.7237.5936.3037.501,153,606
5/14/201436.7036.9836.5336.811,026,954
5/13/201437.9137.9533.2036.813,033,468
5/12/201438.0038.9337.8537.971,903,636
5/9/201436.6538.0036.6537.743,268,117
5/8/201435.2336.5634.7036.393,562,525
5/7/201440.0140.0132.3134.8513,846,555
5/6/201443.3044.5743.1143.901,800,923
5/5/201443.2843.7242.9243.54797,316
5/2/201444.0044.0943.1143.60956,425
5/1/201442.9744.0442.8343.881,263,466
4/30/201442.5742.9141.7042.81990,243
4/29/201441.9742.8341.5542.80939,420
4/28/201442.2742.9041.5041.741,776,215
4/25/201441.7042.3541.5842.021,056,379
4/24/201442.2642.4941.2641.93694,584
4/23/201443.3843.5741.8942.12890,094
4/22/201443.1143.7643.0643.35683,417
4/21/201444.0044.3443.0843.141,152,635
4/17/201444.2144.5843.5944.161,414,010
4/16/201443.2344.4443.1844.362,140,929
4/15/201441.1142.9040.6642.492,238,137
4/14/201442.2942.4341.2241.611,384,132
4/11/201442.4043.1641.5841.721,653,742
4/10/201443.3944.1742.5342.891,902,787
4/9/201442.6843.5142.2943.391,659,265
4/8/201440.5942.4640.5942.391,997,200
4/7/201442.7042.8440.5440.582,517,195
Trading Center