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
5/23/2011 19.30 19.99 19.18 19.85 19726
5/20/2011 19.10 19.67 19.10 19.52 22361
5/19/2011 19.24 19.44 19.07 19.14 11078
5/18/2011 18.75 19.56 18.68 19.15 15888
5/17/2011 18.70 18.86 18.53 18.74 10889
5/16/2011 19.13 19.20 18.68 18.76 15431
5/13/2011 18.79 19.53 18.57 19.21 17815
5/12/2011 18.61 19.01 18.44 18.85 9690
5/11/2011 19.08 19.37 18.67 18.71 15060
5/10/2011 19.29 19.41 19.12 19.14 14766
5/9/2011 19.55 19.59 19.32 19.35 12364
5/6/2011 19.60 19.82 19.39 19.58 13235
5/5/2011 19.92 20.05 19.31 19.43 21138
5/4/2011 21.43 22.47 19.86 20.13 44345
5/3/2011 20.50 20.70 20.14 20.40 15596
5/2/2011 20.40 20.81 20.22 20.73 10350
4/29/2011 20.67 20.70 20.36 20.38 6970
4/28/2011 19.99 20.83 19.98 20.70 15266
4/27/2011 20.02 20.22 19.49 20.11 10734
4/26/2011 19.75 20.20 19.63 20.07 9784
4/25/2011 19.58 19.98 19.58 19.73 9857
4/21/2011 20.05 20.07 19.48 19.49 7869
4/20/2011 19.94 20.22 19.82 19.96 8199
4/19/2011 19.76 19.83 19.50 19.81 8167
4/18/2011 19.63 19.77 19.40 19.72 12279
4/15/2011 19.51 19.80 19.43 19.78 7305
4/14/2011 19.68 19.76 19.51 19.55 6507
4/13/2011 20.00 20.21 19.77 19.82 5361
4/12/2011 19.70 20.39 19.67 19.98 9780
4/11/2011 20.11 20.21 19.72 19.80 4819
4/8/2011 20.53 20.68 20.02 20.07 6117
4/7/2011 20.50 20.66 20.21 20.44 9088
4/6/2011 20.10 20.54 19.96 20.53 10880
4/5/2011 19.95 20.04 19.72 20.01 9430
4/4/2011 19.87 20.17 19.82 19.85 6756
4/1/2011 19.66 19.90 19.54 19.82 7883
3/31/2011 19.69 19.70 19.31 19.53 8063
3/30/2011 19.79 19.92 19.63 19.65 5151
3/29/2011 19.66 20.12 19.60 19.73 12466
3/28/2011 20.02 20.06 19.58 19.65 8053
3/25/2011 19.85 20.26 19.54 20.04 16215
3/24/2011 19.94 20.09 19.65 19.97 13950
3/23/2011 19.51 20.24 19.14 19.86 40141
3/22/2011 18.92 19.08 18.83 18.97 7185
3/21/2011 19.10 19.18 18.76 18.90 10483
3/18/2011 18.74 19.03 18.59 19.00 14420
3/17/2011 18.96 19.02 18.52 18.54 10338
3/16/2011 18.84 19.01 18.51 18.68 12241
3/15/2011 18.65 19.03 18.57 18.95 12072
3/14/2011 19.30 19.59 19.08 19.18 11802
3/11/2011 19.17 19.45 19.00 19.37 13220
3/10/2011 19.31 19.73 18.98 19.00 27803
3/9/2011 19.20 19.37 19.00 19.34 19431
3/8/2011 19.34 19.73 19.10 19.12 17686
3/7/2011 20.21 20.27 19.22 19.26 22827
3/4/2011 20.21 20.32 20.01 20.05 9474
3/3/2011 20.27 20.48 20.10 20.14 10513
3/2/2011 20.68 20.76 20.09 20.16 20957
3/1/2011 21.15 21.52 20.59 20.77 19684
2/28/2011 21.21 21.21 20.64 20.87 12201
2/25/2011 20.92 21.11 20.76 21.02 9509
2/24/2011 21.07 21.14 20.71 20.90 10895
2/23/2011 21.12 21.50 20.74 21.08 12571
2/22/2011 21.76 21.98 21.06 21.16 21062
2/18/2011 22.00 22.21 21.89 21.99 8011
2/17/2011 21.95 22.25 21.85 22.04 13299
2/16/2011 21.81 22.05 21.67 21.78 15838
2/15/2011 21.82 22.09 21.65 21.76 16001
2/14/2011 21.56 22.34 21.55 21.83 46215
2/11/2011 20.61 21.28 20.53 21.22 18000
2/10/2011 20.59 20.65 20.00 20.59 18207
2/9/2011 20.97 20.99 20.45 20.60 30628
2/8/2011 21.27 21.29 20.40 20.89 38705
2/7/2011 21.96 22.10 21.06 21.19 42781
2/4/2011 22.32 22.44 21.87 21.94 13010
2/3/2011 22.60 22.65 22.19 22.24 15552
2/2/2011 24.22 24.22 22.50 22.64 26132
2/1/2011 23.72 24.08 23.55 23.85 15463
1/31/2011 23.88 24.01 23.45 23.52 9752
1/28/2011 24.10 24.15 23.70 23.82 6390
1/27/2011 23.86 24.24 23.77 24.17 3835
1/26/2011 24.15 24.17 23.70 23.87 7629
1/25/2011 23.89 24.13 23.66 24.13 5186
1/24/2011 23.83 24.12 23.62 23.91 7309
1/21/2011 24.41 24.91 23.81 23.85 11470
1/20/2011 24.44 24.56 23.99 24.38 9179
1/19/2011 24.70 24.80 24.47 24.58 7742
1/18/2011 24.44 24.85 24.33 24.73 8651
1/14/2011 24.14 24.44 24.10 24.43 6329
1/13/2011 24.27 24.41 23.94 24.13 9008
1/12/2011 24.10 24.38 24.04 24.36 7766
1/11/2011 24.15 24.25 23.99 24.00 5891
1/10/2011 23.55 24.16 23.45 24.07 6675
1/7/2011 23.75 23.96 23.43 23.59 4162
1/6/2011 23.77 23.90 23.51 23.82 8064
1/5/2011 23.58 24.01 23.58 23.68 13655
1/4/2011 23.82 24.00 23.48 23.67 5565
1/3/2011 23.89 24.00 23.50 23.78 11447
12/31/2010 23.96 23.98 23.48 23.71 8770
12/30/2010 24.00 24.18 23.90 24.02 5662
Marketplace
Trading Center