AOL Inc $38.46

down -0.48


29/7/2014 04:04 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
5/20/201337.0738.2237.0737.551,043,624
5/17/201337.3737.5337.0237.16709,005
5/16/201337.5237.8137.2137.35840,018
5/15/201337.4737.9637.2137.601,188,716
5/14/201338.1938.5037.5537.651,116,835
5/13/201338.9439.0538.0938.21688,375
5/10/201339.1439.3038.5439.061,526,902
5/9/201338.0739.4437.7439.042,050,610
5/8/201339.2439.7336.7037.744,043,972
5/7/201341.1542.1240.9241.421,880,990
5/6/201340.7941.4440.7940.991,111,183
5/3/201340.8641.3440.1540.34873,220
5/2/201338.7241.2538.6840.603,058,892
5/1/201338.6438.8038.3938.621,040,235
4/30/201339.0039.0538.4938.641,102,446
4/29/201339.1439.9538.9539.051,098,852
4/26/201339.2539.4938.3639.04504,123
4/25/201338.9439.5438.7639.38616,869
4/24/201338.3739.0438.1238.65828,473
4/23/201337.7438.3237.7238.26537,069
4/22/201337.8537.9836.9737.63667,563
4/19/201337.7638.4337.5837.72867,727
4/18/201338.4138.5437.4237.94986,454
4/17/201338.5138.5637.1138.191,640,876
4/16/201338.6939.1738.6338.87881,510
4/15/201338.9439.2638.2438.501,931,242
4/12/201338.7439.2838.7439.19939,176
4/11/201339.2439.4138.6538.81870,486
4/10/201339.3339.8039.2639.34868,325
4/9/201339.1639.8038.5539.281,388,740
4/8/201338.6439.3638.6439.141,267,881
4/5/201338.1338.7037.8538.621,485,439
4/4/201338.1238.5737.8638.301,980,153
4/3/201338.3539.4537.3138.292,811,630
4/2/201339.1339.1438.0738.091,201,107
4/1/201338.2038.4137.9338.371,157,348
3/28/201339.4039.4038.1438.491,779,147
3/27/201337.1539.6237.1139.203,538,700
3/26/201335.8736.2035.6036.17802,087
3/25/201336.4536.6335.6835.87857,100
3/22/201335.6136.4435.3736.371,204,180
3/21/201334.3435.8234.3435.581,195,457
3/20/201334.4334.7133.8734.50762,869
3/19/201334.4434.7233.6334.341,098,503
3/18/201334.3934.5033.5834.061,262,617
3/15/201336.4836.6034.5734.602,673,708
3/14/201336.9237.2236.5036.58724,899
3/13/201336.8737.0936.3636.90557,222
3/12/201336.8637.1236.6036.85522,726
3/11/201337.2537.5036.7636.84995,747
3/8/201337.4837.5636.7837.48605,214
3/7/201337.2737.4937.1037.151,034,555
3/6/201337.8138.0137.0937.301,302,356
3/5/201337.4438.3237.3037.851,075,587
3/4/201336.4437.5036.2637.331,253,994
3/1/201337.0337.9536.5236.652,084,807
2/28/201337.8137.8136.6336.902,180,089
2/27/201337.4738.3737.2938.021,826,609
2/26/201337.1637.8236.7537.501,020,507
2/25/201337.9938.3836.9436.941,500,608
2/22/201337.8137.9937.3137.791,030,669
2/21/201337.9538.3037.2637.591,084,661
2/20/201339.0539.1737.7137.762,072,688
2/19/201339.4039.7539.0639.232,024,515
2/15/201339.0839.7238.8839.521,949,111
2/14/201337.0139.5936.9139.333,197,264
2/13/201337.7637.7636.7737.012,245,096
2/12/201336.2438.9036.1637.856,932,527
2/11/201334.8836.4434.8236.237,459,089
2/8/201334.2035.8433.2633.726,750,903
2/7/201330.6431.5330.5731.411,715,654
2/6/201330.3330.9930.2230.80934,884
2/5/201330.4230.7030.4130.50767,728
2/4/201330.4830.5429.8030.421,241,046
2/1/201330.7331.0530.3830.76934,562
1/31/201330.1930.7630.0130.65809,749
1/30/201330.6030.8230.1030.28842,349
1/29/201331.3531.3830.4230.671,338,463
1/28/201331.3531.7731.3031.471,104,904
1/25/201330.7931.3330.4031.261,263,906
1/24/201330.2231.3730.1330.801,725,854
1/23/201330.0630.4429.9430.21912,933
1/22/201329.7130.1929.7029.93816,892
1/18/201330.3630.5029.4429.75934,711
1/17/201329.9630.8229.8230.331,147,263
1/16/201329.6230.1329.3929.98842,189
1/15/201329.3330.0129.1629.741,269,970
1/14/201329.8229.9329.5329.67797,468
1/11/201329.6430.1429.4829.82753,170
1/10/201329.9129.9129.2529.76997,042
1/9/201329.8430.0729.6029.66832,679
1/8/201330.3030.4529.4829.701,803,426
1/7/201330.3730.7729.9330.16857,184
1/4/201330.1030.5530.0330.38882,870
1/3/201330.3230.5429.9730.15650,090
1/2/201330.2430.5029.9830.291,381,460
12/31/201229.5529.8529.2529.611,420,686
12/28/201229.6029.7329.2629.43962,285
12/27/201229.9630.0629.3029.801,422,359
12/26/201230.1630.2329.9129.96506,668
Trading Center