AOL $37.27

down -0.28


21/5/2013 04:21 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
10/14/2011 14.23 14.26 13.54 14.09 19226
10/13/2011 13.06 14.54 13.00 14.01 43572
10/12/2011 13.33 13.48 13.10 13.15 18006
10/11/2011 12.88 13.37 12.67 13.24 12835
10/10/2011 12.94 13.30 12.66 13.07 15281
10/7/2011 13.28 13.40 12.54 12.71 18491
10/6/2011 12.48 13.34 12.24 13.23 22551
10/5/2011 12.18 12.96 11.88 12.76 33766
10/4/2011 11.26 12.20 11.17 12.18 33324
10/3/2011 11.98 12.00 11.28 11.40 34204
9/30/2011 12.03 12.46 11.86 12.00 23290
9/29/2011 12.14 12.34 11.95 12.27 25282
9/28/2011 12.54 12.64 11.89 11.94 22122
9/27/2011 12.53 13.04 12.49 12.54 30230
9/26/2011 11.87 12.30 11.36 12.29 23551
9/23/2011 11.23 12.04 11.18 11.91 31055
9/22/2011 11.56 11.63 11.07 11.25 67109
9/21/2011 13.80 13.85 11.72 11.77 62777
9/20/2011 14.27 14.49 13.77 13.94 14532
9/19/2011 13.95 14.38 13.65 14.22 21065
9/16/2011 14.74 14.76 14.34 14.35 16024
9/15/2011 14.42 14.92 14.24 14.78 17739
9/14/2011 14.51 14.51 13.80 14.15 29591
9/13/2011 14.82 14.84 14.11 14.38 25773
9/12/2011 14.52 14.77 13.96 14.75 28049
9/9/2011 15.35 16.69 14.39 14.72 56076
9/8/2011 15.53 15.86 15.27 15.54 13762
9/7/2011 15.27 16.24 15.22 15.66 31333
9/6/2011 14.61 15.41 14.20 14.99 36161
9/2/2011 14.98 15.06 14.38 14.50 18018
9/1/2011 15.66 16.03 15.02 15.19 23119
8/31/2011 15.68 16.44 15.50 15.58 27593
8/30/2011 15.02 15.47 14.96 15.31 19825
8/29/2011 14.64 15.13 14.09 15.10 23238
8/26/2011 13.86 14.83 13.86 14.42 40643
8/25/2011 13.02 14.37 12.59 13.94 54470
8/24/2011 12.62 12.84 12.34 12.81 17894
8/23/2011 12.30 12.66 12.15 12.65 17660
8/22/2011 12.50 12.60 12.07 12.22 16558
8/19/2011 11.81 12.61 11.58 12.24 34871
8/18/2011 12.13 12.13 11.55 11.97 30299
8/17/2011 12.21 12.60 12.08 12.45 20090
8/16/2011 12.47 12.49 12.13 12.24 22010
8/15/2011 12.37 12.80 12.23 12.64 32966
8/12/2011 11.56 11.93 11.38 11.78 37520
8/11/2011 11.03 12.49 11.03 11.47 106403
8/10/2011 11.07 11.07 10.06 10.22 96991
8/9/2011 15.19 15.19 10.31 11.19 148686
8/8/2011 15.65 15.72 15.01 15.07 37024
8/5/2011 16.36 16.45 15.72 16.11 39175
8/4/2011 16.74 16.88 16.14 16.19 32045
8/3/2011 16.34 17.05 16.06 16.98 25284
8/2/2011 16.76 17.02 16.34 16.35 14447
8/1/2011 17.35 17.36 16.87 16.93 13417
7/29/2011 17.48 17.54 17.12 17.18 12579
7/28/2011 17.75 17.89 17.57 17.67 18288
7/27/2011 18.54 18.54 17.52 17.69 33787
7/26/2011 18.95 19.12 18.58 18.66 18822
7/25/2011 19.29 19.44 18.90 18.91 9780
7/22/2011 19.16 19.48 19.07 19.43 5928
7/21/2011 18.95 19.26 18.93 19.19 13422
7/20/2011 19.29 19.30 18.88 18.91 12724
7/19/2011 19.06 19.41 19.06 19.33 7310
7/18/2011 19.55 19.59 18.98 19.02 8748
7/15/2011 19.54 19.69 19.46 19.65 6984
7/14/2011 19.75 19.91 19.33 19.37 10294
7/13/2011 19.98 20.08 19.72 19.75 8355
7/12/2011 19.80 20.20 19.73 19.85 9187
7/11/2011 20.34 20.34 19.63 19.81 14685
7/8/2011 20.33 20.58 20.18 20.53 9773
7/7/2011 20.70 20.83 20.44 20.49 10724
7/6/2011 20.51 20.75 20.38 20.64 10166
7/5/2011 20.52 20.62 20.16 20.41 8020
7/1/2011 19.87 20.60 19.79 20.55 13059
6/30/2011 19.95 20.14 19.85 19.86 9943
6/29/2011 19.99 20.15 19.81 19.87 13444
6/28/2011 19.70 19.97 19.60 19.91 9267
6/27/2011 19.54 19.80 19.45 19.61 12841
6/24/2011 19.80 19.87 19.44 19.55 14037
6/23/2011 20.12 20.13 19.70 19.80 19127
6/22/2011 20.34 20.46 20.28 20.31 15891
6/21/2011 20.28 20.46 20.05 20.27 16024
6/20/2011 20.42 20.64 20.15 20.23 14490
6/17/2011 20.81 21.21 20.39 20.57 30756
6/16/2011 20.00 21.04 19.91 20.59 40983
6/15/2011 20.04 20.16 19.82 19.97 25672
6/14/2011 19.48 20.37 19.48 20.12 23672
6/10/2011 19.28 19.60 19.15 19.43 17619
6/9/2011 19.30 19.57 19.20 19.41 10700
6/8/2011 19.80 19.82 19.18 19.24 20028
6/7/2011 20.52 20.64 19.84 19.85 30449
6/6/2011 20.88 21.09 20.44 20.51 21632
6/3/2011 20.67 21.27 20.64 20.94 19334
6/2/2011 20.53 20.92 20.48 20.82 18139
6/1/2011 20.61 20.77 20.49 20.56 24783
5/31/2011 20.44 20.84 20.36 20.57 17712
5/27/2011 19.77 20.23 19.77 20.15 10864
5/26/2011 19.62 19.91 19.57 19.78 10234
5/25/2011 19.63 20.00 19.53 19.72 13750
5/24/2011 19.84 20.02 19.48 19.66 21062
Marketplace
Trading Center