AOL $37.16

down -0.19


17/5/2013 04:17 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
7/30/2012 31.49 31.84 31.37 31.43 23968
7/27/2012 31.24 31.94 31.21 31.52 23383
7/26/2012 29.70 31.37 29.56 31.04 56327
7/25/2012 28.19 29.60 28.17 29.48 68601
7/24/2012 27.63 27.96 27.40 27.49 30633
7/23/2012 27.54 27.79 27.41 27.57 19665
7/20/2012 27.85 27.99 27.58 27.81 9864
7/19/2012 27.79 28.04 27.59 27.94 18533
7/18/2012 27.85 28.18 27.61 27.67 10749
7/17/2012 27.96 28.07 27.47 27.93 18266
7/16/2012 27.53 28.01 27.40 27.85 19748
7/13/2012 27.59 27.62 27.14 27.52 26792
7/12/2012 27.78 27.83 27.34 27.53 37243
7/11/2012 27.90 28.04 27.73 27.91 20814
7/10/2012 28.31 28.41 27.70 27.87 16635
7/9/2012 28.40 28.48 28.16 28.21 7709
7/6/2012 28.48 28.56 28.28 28.40 7271
7/5/2012 28.81 28.97 28.42 28.66 8986
7/3/2012 28.47 28.79 28.40 28.71 10791
7/2/2012 28.17 28.43 27.92 28.41 14907
6/29/2012 27.86 28.28 27.50 28.08 17535
6/28/2012 28.27 28.36 27.38 27.50 33657
6/27/2012 27.26 27.60 27.10 27.31 5568
6/26/2012 27.15 27.48 27.09 27.25 12794
6/25/2012 27.06 27.36 26.52 27.15 12877
6/22/2012 26.44 27.25 26.42 27.16 16478
6/21/2012 26.56 26.78 26.26 26.43 13767
6/20/2012 26.79 26.80 26.30 26.51 12170
6/19/2012 27.10 27.17 26.63 26.72 13474
6/18/2012 25.93 27.06 25.85 26.96 15714
6/15/2012 25.54 26.08 25.29 25.99 25231
6/14/2012 27.13 27.13 24.96 25.57 37744
6/13/2012 27.10 27.40 26.92 27.10 13117
6/12/2012 26.82 27.28 26.54 27.21 8290
6/11/2012 27.66 27.74 26.77 26.81 9713
6/8/2012 27.49 27.64 27.34 27.48 14379
6/7/2012 27.72 27.89 27.40 27.47 11863
6/6/2012 27.29 27.75 27.18 27.40 9984
6/5/2012 27.22 27.48 26.96 27.19 7030
6/4/2012 27.10 27.48 26.82 27.39 8868
6/1/2012 26.89 27.29 26.78 27.11 13541
5/31/2012 27.22 27.67 26.72 27.43 27161
5/30/2012 27.34 27.36 26.76 27.18 14771
5/29/2012 27.77 27.79 27.07 27.45 10306
5/25/2012 27.66 27.94 27.35 27.48 9227
5/24/2012 27.66 27.79 26.90 27.61 12206
5/23/2012 26.84 27.76 26.71 27.70 17000
5/22/2012 27.03 27.37 26.88 27.20 14301
5/21/2012 26.02 27.12 25.64 26.98 10551
5/18/2012 26.35 26.70 25.87 26.01 7980
5/17/2012 26.83 27.06 26.20 26.29 13016
5/16/2012 27.08 27.49 26.60 26.76 16138
5/15/2012 26.06 27.19 26.04 27.11 18563
5/14/2012 25.93 26.15 25.77 26.08 12061
5/11/2012 26.03 26.43 25.99 26.06 13792
5/10/2012 26.55 26.84 26.01 26.28 17055
5/9/2012 25.87 27.31 25.87 26.47 44153
5/8/2012 24.56 25.72 24.35 25.58 30024
5/7/2012 23.88 24.94 23.58 24.80 14000
5/4/2012 24.61 24.65 24.04 24.25 8426
5/3/2012 25.00 25.10 24.27 24.52 11000
5/2/2012 25.11 25.22 24.81 24.98 8601
5/1/2012 24.94 25.70 24.88 25.32 11157
4/30/2012 25.12 25.36 25.00 25.04 10552
4/27/2012 24.77 25.22 24.43 25.18 14110
4/26/2012 24.66 25.00 24.49 24.81 10853
4/25/2012 24.86 24.96 24.53 24.59 10586
4/24/2012 24.92 25.07 24.46 24.61 10414
4/23/2012 24.74 24.98 24.50 24.75 12048
4/20/2012 25.39 25.48 24.97 25.00 12547
4/19/2012 25.39 25.69 24.97 25.25 14658
4/18/2012 25.59 25.59 25.16 25.36 11839
4/17/2012 25.58 25.85 25.48 25.61 11118
4/16/2012 25.79 25.80 25.33 25.50 15910
4/13/2012 25.27 26.03 25.17 25.79 21820
4/12/2012 24.21 25.63 24.13 25.60 26730
4/11/2012 24.77 25.09 23.76 24.31 55042
4/10/2012 26.01 26.57 24.78 24.82 60885
4/9/2012 24.85 27.47 24.55 26.40 259650
4/5/2012 18.37 18.65 18.29 18.42 8611
4/4/2012 18.49 18.56 18.12 18.45 11637
4/3/2012 18.63 18.75 18.51 18.70 8006
4/2/2012 19.00 19.06 18.55 18.71 6901
3/30/2012 19.36 19.48 18.77 18.97 12275
3/29/2012 19.09 19.36 18.91 19.29 8543
3/28/2012 19.19 19.31 18.99 19.29 17637
3/27/2012 19.24 19.48 19.19 19.19 12591
3/26/2012 18.64 19.34 18.57 19.30 21375
3/23/2012 17.74 18.85 17.48 18.49 17084
3/22/2012 17.89 17.90 17.65 17.77 8169
3/21/2012 18.04 18.16 17.87 18.08 7260
3/20/2012 18.09 18.09 17.73 17.99 6538
3/19/2012 18.10 18.41 17.88 18.26 13365
3/16/2012 18.02 18.16 17.88 18.10 15681
3/15/2012 17.88 18.09 17.74 18.08 16246
3/14/2012 17.81 17.90 17.71 17.90 6452
3/13/2012 17.68 17.88 17.50 17.84 5094
3/12/2012 17.69 17.86 17.44 17.56 3909
3/9/2012 17.57 18.03 17.57 17.70 8770
3/8/2012 17.17 17.68 17.17 17.60 8949
Marketplace
Trading Center