AOL $36.23

down -1.04


22/5/2013 04:22 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
3/9/2012 17.57 18.03 17.57 17.70 8770
3/8/2012 17.17 17.68 17.17 17.60 8949
3/7/2012 17.08 17.37 17.00 17.03 11796
3/6/2012 17.56 17.56 16.80 17.04 13928
3/5/2012 17.60 17.98 17.55 17.75 12136
3/2/2012 18.02 18.07 17.64 17.67 11474
3/1/2012 18.00 18.32 17.95 18.09 12607
2/29/2012 18.08 18.18 17.35 17.96 22854
2/28/2012 18.30 18.37 17.85 17.99 12338
2/27/2012 18.13 18.46 18.13 18.19 10803
2/24/2012 18.43 18.43 18.06 18.23 8576
2/23/2012 18.44 18.51 18.18 18.44 6035
2/22/2012 18.52 18.65 18.20 18.33 9340
2/21/2012 18.76 18.85 18.44 18.63 6692
2/17/2012 18.84 18.85 18.52 18.73 9876
2/16/2012 18.70 18.87 18.37 18.80 13573
2/15/2012 18.79 18.85 18.48 18.78 17409
2/14/2012 18.50 18.84 18.40 18.70 24893
2/13/2012 18.54 18.72 18.37 18.51 13776
2/10/2012 18.10 18.61 18.10 18.35 16265
2/9/2012 18.26 18.45 18.12 18.34 11108
2/8/2012 17.85 18.33 17.82 18.17 13744
2/7/2012 17.80 18.09 17.74 17.80 16730
2/6/2012 18.17 18.24 17.76 17.81 10259
2/3/2012 18.47 18.50 18.20 18.32 10462
2/2/2012 17.79 18.29 17.66 18.24 19331
2/1/2012 17.35 18.89 16.71 17.76 69220
1/31/2012 16.18 16.30 16.00 16.21 24275
1/30/2012 15.88 16.16 15.71 16.15 12406
1/27/2012 15.65 16.11 15.63 16.07 4695
1/26/2012 15.85 15.90 15.60 15.72 9147
1/25/2012 15.66 15.86 15.46 15.84 8649
1/24/2012 15.43 15.67 15.40 15.65 12507
1/23/2012 15.56 15.75 15.38 15.56 7335
1/20/2012 15.78 15.88 15.54 15.60 13913
1/19/2012 15.61 16.05 15.60 15.86 9993
1/18/2012 15.05 15.75 14.97 15.70 14920
1/17/2012 15.08 15.21 14.96 15.04 9304
1/13/2012 15.67 15.78 14.87 14.93 25355
1/12/2012 16.32 16.47 15.76 15.83 14024
1/11/2012 16.24 16.32 16.10 16.22 11975
1/10/2012 16.49 16.79 16.24 16.27 21647
1/9/2012 15.88 16.40 15.84 16.27 19699
1/6/2012 15.46 16.24 15.46 15.83 15523
1/5/2012 14.97 15.63 14.94 15.46 16946
1/4/2012 15.09 15.26 14.84 15.01 9863
1/3/2012 15.28 15.47 15.09 15.13 10239
12/30/2011 15.09 15.15 14.91 15.10 7370
12/29/2011 15.08 15.25 15.00 15.09 7088
12/28/2011 15.49 15.49 14.96 14.98 7336
12/27/2011 15.27 15.50 15.14 15.46 7219
12/23/2011 15.24 15.40 15.19 15.34 6248
12/22/2011 15.13 15.29 15.04 15.24 19170
12/21/2011 14.87 15.30 14.83 15.10 23231
12/20/2011 14.30 14.90 14.23 14.81 14120
12/19/2011 14.10 14.29 14.02 14.04 16299
12/16/2011 13.70 14.10 13.69 14.05 29681
12/15/2011 13.65 13.85 13.51 13.72 17635
12/14/2011 13.70 13.86 13.54 13.56 11774
12/13/2011 14.12 14.24 13.78 13.85 13153
12/12/2011 13.81 14.04 13.55 14.00 11366
12/9/2011 13.73 14.10 13.66 13.98 8489
12/8/2011 14.30 14.39 13.55 13.58 17520
12/7/2011 14.06 14.57 13.84 14.43 12971
12/6/2011 14.48 14.58 14.01 14.07 5659
12/5/2011 14.62 14.95 14.36 14.46 10501
12/2/2011 14.03 14.52 13.81 14.47 16665
12/1/2011 14.30 14.34 13.91 13.92 13638
11/30/2011 14.35 14.50 14.13 14.34 27173
11/29/2011 13.78 13.92 13.49 13.82 18735
11/28/2011 14.03 14.11 13.70 13.79 17423
11/25/2011 13.63 13.90 13.58 13.58 4646
11/23/2011 13.89 13.89 13.52 13.63 13409
11/22/2011 14.36 14.43 13.98 14.03 16826
11/21/2011 14.47 14.49 14.21 14.33 13689
11/18/2011 14.70 14.88 14.52 14.73 10629
11/17/2011 14.81 14.92 14.39 14.58 14398
11/16/2011 14.89 15.30 14.81 14.86 21846
11/15/2011 14.86 15.14 14.50 15.02 10190
11/14/2011 15.27 15.50 14.91 15.01 7731
11/11/2011 15.24 15.58 14.91 15.48 10433
11/10/2011 15.20 15.30 14.88 15.06 10259
11/9/2011 15.37 15.72 14.88 15.02 19012
11/8/2011 15.58 15.82 15.29 15.73 15136
11/7/2011 15.52 15.54 15.17 15.44 13161
11/4/2011 15.39 15.82 15.32 15.56 17823
11/3/2011 15.47 15.57 14.72 15.42 18736
11/2/2011 14.40 15.32 14.00 15.02 37299
11/1/2011 13.56 14.10 13.14 13.35 20576
10/31/2011 14.41 14.49 14.07 14.12 12036
10/28/2011 14.41 14.71 14.33 14.65 14382
10/27/2011 14.72 14.88 14.23 14.64 17101
10/26/2011 14.24 14.46 13.70 14.34 12323
10/25/2011 15.04 15.04 13.99 14.04 16430
10/24/2011 14.53 15.32 14.36 15.07 22314
10/21/2011 14.36 14.59 14.09 14.52 12986
10/20/2011 14.05 14.35 13.58 14.27 20623
10/19/2011 14.31 14.81 14.00 14.08 16539
10/18/2011 13.97 14.44 13.89 14.35 21084
10/17/2011 13.86 14.11 13.78 13.97 17748
Marketplace
Trading Center