AOL $36.54

up +0.31


23/5/2013 04:23 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
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
12/24/2012 30.19 30.43 29.90 30.17 3163
12/21/2012 30.24 30.58 30.14 30.45 16036
12/20/2012 30.79 30.79 30.17 30.70 11689
12/19/2012 30.83 31.19 30.73 30.74 7814
12/18/2012 30.91 31.16 30.70 30.87 8411
12/17/2012 30.40 31.00 30.20 30.94 10634
12/14/2012 30.18 30.55 29.61 30.47 12387
12/13/2012 30.81 30.92 30.28 30.33 16586
12/12/2012 31.25 31.25 30.32 30.91 17881
12/11/2012 31.71 31.83 31.09 31.20 17216
12/10/2012 31.56 31.84 31.47 31.59 13163
12/7/2012 31.35 31.70 31.07 31.63 12450
12/6/2012 31.56 31.62 31.10 31.37 14883
12/5/2012 31.04 32.02 30.99 31.73 20491
12/4/2012 31.47 31.57 30.46 31.24 37777
12/3/2012 32.48 33.17 31.77 31.90 30891
11/30/2012 37.68 38.02 36.96 37.52 28288
11/29/2012 37.32 37.69 37.07 37.66 18355
11/28/2012 36.72 37.08 35.96 36.96 24304
11/27/2012 36.86 37.18 36.38 36.58 11672
11/26/2012 36.45 37.09 36.01 36.85 22193
11/23/2012 35.96 36.45 35.78 36.45 8382
11/21/2012 35.66 36.25 35.49 35.60 26330
11/20/2012 35.45 35.75 34.90 35.44 29420
11/19/2012 35.56 36.47 35.35 35.47 23668
11/16/2012 35.18 35.48 34.76 35.11 26115
11/15/2012 36.30 36.93 34.71 35.07 26716
11/14/2012 38.40 38.70 36.07 36.36 27736
11/13/2012 38.11 38.80 37.70 38.25 14876
11/12/2012 39.27 39.27 37.52 38.13 28923
11/9/2012 38.78 39.82 38.12 39.54 25183
11/8/2012 40.16 40.43 38.80 39.04 27341
11/7/2012 42.98 43.16 39.80 40.07 78706
11/6/2012 36.98 43.93 36.98 43.70 101323
11/5/2012 35.25 35.82 35.02 35.81 13937
11/2/2012 35.63 35.95 35.33 35.43 12617
11/1/2012 34.27 35.69 34.16 35.63 12533
10/31/2012 34.45 34.76 34.00 34.34 12836
10/26/2012 35.35 35.41 34.09 34.48 15620
10/25/2012 36.03 36.12 35.10 35.50 8453
10/24/2012 35.49 36.07 35.47 35.85 10852
10/23/2012 35.65 36.12 35.43 35.50 10257
10/22/2012 36.51 37.83 35.77 35.78 11376
10/19/2012 36.29 36.63 35.73 36.27 11385
10/18/2012 36.97 37.26 36.28 36.36 17164
10/17/2012 37.28 37.94 37.00 37.07 10646
10/16/2012 37.23 37.43 36.80 37.31 45986
10/15/2012 36.73 37.31 36.72 37.22 11435
10/12/2012 35.55 37.00 35.55 36.77 17114
10/11/2012 35.75 36.05 35.63 35.71 12171
10/10/2012 36.50 36.55 35.41 35.49 26456
10/9/2012 36.60 36.79 36.11 36.59 10333
10/8/2012 36.79 37.06 36.56 36.73 11288
10/5/2012 36.90 37.12 36.56 36.75 10270
10/4/2012 36.16 37.22 36.16 36.79 12060
10/3/2012 36.09 36.30 35.80 36.17 11301
10/2/2012 35.50 36.00 35.45 36.00 15081
10/1/2012 35.38 35.60 35.05 35.38 14195
9/28/2012 34.54 35.35 34.43 35.23 16432
9/27/2012 34.59 34.65 33.78 34.61 12725
9/26/2012 33.56 33.70 33.04 33.62 16188
9/25/2012 33.90 34.93 33.63 33.66 15619
9/24/2012 33.63 34.10 33.45 33.76 11183
9/21/2012 34.66 34.86 33.68 33.79 21196
9/20/2012 34.60 34.78 34.18 34.48 16638
9/19/2012 33.95 35.30 33.77 34.60 40477
9/18/2012 33.80 34.14 33.54 33.76 15446
9/17/2012 34.00 34.04 33.66 33.66 14540
9/14/2012 33.82 34.20 33.73 33.91 15552
9/13/2012 34.07 34.07 33.38 33.82 16724
9/12/2012 33.52 34.37 33.14 34.14 25170
9/11/2012 32.72 33.12 32.57 33.09 16983
9/10/2012 33.12 33.45 32.70 32.73 29034
9/7/2012 34.20 34.20 33.34 33.38 13307
9/6/2012 33.94 34.15 33.70 33.77 28447
9/5/2012 33.82 34.07 33.61 33.75 30443
9/4/2012 33.65 33.88 33.25 33.48 14572
8/31/2012 33.89 34.07 33.40 33.67 16113
8/30/2012 33.62 33.86 33.28 33.71 19547
8/29/2012 33.60 33.92 33.50 33.74 9867
8/28/2012 33.98 34.07 33.55 33.63 14027
8/27/2012 34.00 34.14 33.52 33.86 29994
8/24/2012 32.65 32.98 32.33 32.92 7661
8/23/2012 32.42 32.82 32.22 32.79 14522
8/22/2012 32.41 32.63 32.20 32.38 18104
8/21/2012 32.90 33.07 32.35 32.46 10292
8/20/2012 33.38 33.40 32.64 32.81 11265
8/17/2012 33.44 33.62 33.18 33.47 11698
8/16/2012 32.98 33.60 32.98 33.40 21606
8/15/2012 33.25 33.32 32.86 32.98 21399
8/14/2012 33.56 33.78 33.11 33.22 18581
8/13/2012 33.76 33.86 33.14 33.32 18367
8/10/2012 34.08 34.08 33.51 33.76 21526
8/9/2012 33.99 34.51 33.79 34.30 14906
8/8/2012 33.58 34.42 33.38 34.15 24608
8/7/2012 33.86 34.25 33.39 33.65 20876
8/6/2012 32.70 34.00 32.62 33.83 27557
Marketplace
Trading Center