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
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
12/24/201230.1930.4329.9030.17316,263
12/21/201230.2430.5830.1430.451,604,525
12/20/201230.7930.7930.1730.701,168,952
12/19/201230.8331.1930.7330.74781,410
12/18/201230.9131.1630.7030.87841,108
12/17/201230.4031.0030.2030.941,063,322
12/14/201230.1830.5529.6130.471,238,661
12/13/201230.8130.9230.2830.331,659,951
12/12/201231.2531.2530.3230.911,789,114
12/11/201231.7131.8331.0931.201,722,335
12/10/201231.5631.8431.4731.591,316,255
12/7/201231.3531.7031.0731.631,244,948
12/6/201231.5631.6231.1031.371,488,219
12/5/201231.0432.0230.9931.732,049,036
12/4/201231.4731.5730.4631.243,777,674
12/3/201232.4833.1731.7731.903,089,116
11/30/201237.6838.0236.9637.522,836,345
11/29/201237.3237.6937.0737.661,835,584
11/28/201236.7237.0835.9636.962,430,455
11/27/201236.8637.1836.3836.581,167,296
11/26/201236.4537.0936.0136.852,219,460
11/23/201235.9636.4535.7836.45838,178
11/21/201235.6636.2535.5035.602,632,950
11/20/201235.4535.7534.9035.442,941,960
11/19/201235.5636.4735.3535.472,366,724
11/16/201235.1835.4834.7635.112,611,479
11/15/201236.3036.9334.7135.072,671,693
11/14/201238.4038.7036.0736.362,773,793
11/13/201238.1138.8037.7038.251,487,574
11/12/201239.2739.2737.5238.132,892,280
11/9/201238.7839.8238.1239.542,518,206
11/8/201240.1640.4338.8039.042,734,258
11/7/201242.9843.1639.8040.077,871,997
11/6/201236.9843.9336.9843.7010,133,454
11/5/201235.2535.8235.0235.811,393,699
11/2/201235.6335.9535.3335.431,261,805
11/1/201234.2735.6934.1635.631,253,258
10/31/201234.4534.7634.0034.341,283,667
10/26/201235.3535.4134.0934.481,561,996
10/25/201236.0336.1235.1035.50845,261
10/24/201235.4936.0735.4735.851,085,144
10/23/201235.6536.1235.4335.501,025,701
10/22/201236.5137.8335.7735.781,137,521
10/19/201236.2936.6335.7336.271,138,478
10/18/201236.9737.2636.2836.361,716,384
10/17/201237.2837.9437.0037.071,064,579
10/16/201237.2337.4336.8037.314,598,572
10/15/201236.7337.3136.7237.221,143,549
10/12/201235.5537.0035.5536.771,711,384
10/11/201235.7536.0535.6335.711,217,055
10/10/201236.5036.5535.4135.492,645,542
10/9/201236.6036.7936.1136.591,033,312
10/8/201236.7937.0736.5636.731,128,715
10/5/201236.9037.1236.5636.751,026,980
10/4/201236.1637.2236.1636.791,206,000
10/3/201236.0936.3035.8036.171,130,201
10/2/201235.5036.0035.4536.001,508,067
10/1/201235.3835.6035.0535.381,419,500
9/28/201234.5435.3534.4335.231,643,146
9/27/201234.5934.6533.7834.611,272,459
9/26/201233.5633.7033.0433.621,618,702
9/25/201233.9034.9333.6333.661,562,846
9/24/201233.6334.1033.4533.761,118,430
9/21/201234.6634.8633.6833.792,119,583
9/20/201234.6034.7834.1834.481,663,771
9/19/201233.9535.3033.7734.604,047,616
9/18/201233.8034.1433.5433.761,544,544
9/17/201234.0034.0433.6633.661,453,960
9/14/201233.8234.2033.7333.911,558,998
9/13/201234.0734.0733.3833.821,672,305
9/12/201233.5234.3733.1434.142,516,939
9/11/201232.7233.1232.5733.091,698,699
9/10/201233.1233.4532.7032.732,904,335
9/7/201234.2034.2033.3433.381,330,636
9/6/201233.9434.1533.7033.772,844,658
9/5/201233.8234.0733.6133.753,044,247
9/4/201233.6633.8833.2533.481,457,108
Trading Center