AOL Inc $43.22

up +0.43


29/8/2014 04:03 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
11/12/201342.9043.4542.4543.261,238,912
11/11/201342.2843.0042.0642.971,291,608
11/8/201341.6842.8541.5242.421,701,459
11/7/201343.1143.1641.6541.682,877,925
11/6/201342.0543.8242.0043.123,410,584
11/5/201340.2142.4239.9542.027,159,246
11/4/201336.9239.8736.8038.725,301,275
11/1/201336.3436.9636.2436.681,400,488
10/31/201336.1736.6535.8236.241,456,505
10/30/201337.2837.2835.7936.182,036,575
10/29/201336.6137.3736.5037.351,077,488
10/28/201336.5637.1036.4736.611,376,819
10/25/201336.6636.9036.2636.67906,377
10/24/201337.2137.4236.2436.671,733,131
10/23/201335.9837.3435.8437.082,613,271
10/22/201335.1835.6934.8235.191,232,706
10/21/201334.8535.2334.3235.011,936,696
10/18/201333.0433.9833.0433.952,938,589
10/17/201333.3633.5232.9632.991,432,118
10/16/201333.2333.5132.9533.431,232,024
10/15/201333.5633.6832.9332.971,695,474
10/14/201333.5933.7433.3633.531,208,058
10/11/201333.5134.4433.4033.951,944,385
10/10/201333.0133.7832.9833.661,133,482
10/9/201332.8433.0832.1932.711,781,485
10/8/201333.8934.1332.8432.891,490,254
10/7/201334.4434.5433.9633.98988,627
10/4/201334.9435.0834.5334.621,272,798
10/3/201335.6435.8134.8634.951,382,186
10/2/201335.7536.3035.4835.791,874,964
10/1/201334.5235.9434.5235.912,749,596
9/30/201334.0534.6533.9434.581,165,049
9/27/201334.1434.8534.0934.391,522,220
9/26/201334.8135.2234.3234.411,554,959
9/25/201335.3835.3834.7834.861,750,661
9/24/201335.2035.6234.7335.301,926,509
9/23/201335.5135.7434.8934.951,612,810
9/20/201335.2235.6134.9835.581,772,076
9/19/201334.9635.2434.2435.221,604,458
9/18/201334.1034.4433.7134.37663,758
9/17/201333.8234.0733.6234.07825,397
9/16/201334.0134.3433.6733.80902,926
9/13/201334.5034.7033.8633.931,023,189
9/12/201333.6934.7533.5834.381,714,191
9/11/201332.4033.6032.4033.561,628,488
9/10/201332.9332.9932.2132.491,415,573
9/9/201332.7033.2432.6932.91714,850
9/6/201333.3333.3532.7332.76617,572
9/5/201333.1233.4732.8733.29616,588
9/4/201332.8033.4032.6233.11840,345
9/3/201333.3233.8632.6032.851,132,688
8/30/201333.9033.9032.7332.931,046,622
8/29/201333.8034.2433.7433.95758,324
8/28/201334.1334.3733.8433.88680,598
8/27/201334.5934.7433.9034.05721,316
8/26/201334.8535.2534.7534.87604,807
8/23/201334.3535.2234.0134.941,141,481
8/22/201333.9434.4433.8434.27806,666
8/21/201334.1234.1733.4533.811,743,738
8/20/201334.2534.6633.9134.261,221,887
8/19/201335.1435.1534.2834.381,195,535
8/16/201335.3135.5834.8535.21815,686
8/15/201335.7735.8135.2035.451,056,412
8/14/201336.2136.6435.9036.14862,157
8/13/201337.1237.2836.1036.201,120,077
8/12/201337.2537.6037.1137.41783,870
8/9/201336.7737.6236.7037.531,055,226
8/8/201337.1937.3236.5736.811,404,742
8/7/201337.4638.4036.5836.694,529,486
8/6/201335.4436.7435.3636.182,490,460
8/5/201335.7336.0034.9335.401,937,013
8/2/201336.7337.0935.5835.792,833,980
8/1/201337.1338.0136.8037.90877,704
7/31/201336.6537.1936.4336.84744,846
7/30/201336.6136.8136.0136.56690,715
7/29/201338.0138.1236.4636.601,014,674
7/26/201338.2038.4837.8238.21588,254
7/25/201337.4538.4337.1638.391,009,483
7/24/201337.3837.6237.0937.45514,243
7/23/201337.2437.5736.8837.30512,949
7/22/201337.4037.5336.8837.15604,409
7/19/201337.2637.5936.8237.29932,200
7/18/201337.5737.9437.3437.351,198,027
7/17/201337.2637.8437.0137.501,003,962
7/16/201338.1838.2737.1037.41584,782
7/15/201337.9638.4637.3838.30884,308
7/12/201336.9838.1636.8837.90591,649
7/11/201337.6437.8836.6836.981,269,562
7/10/201337.9938.1036.6037.32940,377
7/9/201337.3137.8336.7137.57728,024
7/8/201337.0037.2836.6337.001,004,173
7/5/201336.3036.5036.1236.45436,437
7/3/201336.4436.6035.8236.20690,678
7/2/201336.6937.5436.3136.631,325,158
7/1/201336.5936.9136.4036.77525,648
6/28/201336.4537.0836.3436.481,253,810
6/27/201335.8237.0735.8236.64870,808
6/26/201335.3936.0634.9335.761,087,824
6/25/201334.7935.5234.2935.11847,697
6/24/201334.4235.0733.9034.50899,644
Trading Center