AOL Inc $44.16

down -0.20


17/4/2014 06:40 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
6/28/201119.7019.9719.6019.91926,677
6/27/201119.5419.8019.4519.611,284,040
6/24/201119.8019.8719.4419.551,403,680
6/23/201120.1220.1319.7019.801,912,610
6/22/201120.3420.4620.2820.311,589,340
6/21/201120.2820.4620.0520.271,602,300
6/20/201120.4220.6420.1520.231,448,980
6/17/201120.8121.2120.3920.573,075,540
6/16/201120.0021.0419.9120.594,098,350
6/15/201120.0420.1619.8219.972,567,110
6/14/201119.4820.3719.4820.122,367,190
6/13/201119.4119.4319.2119.311,241,190
6/10/201119.2819.6019.1519.431,761,860
6/9/201119.3019.5719.2019.411,069,990
6/8/201119.8019.8219.1819.242,002,710
6/7/201120.5220.6419.8419.853,057,240
6/6/201120.8821.0920.4420.512,163,190
6/3/201120.6721.2720.6420.941,933,400
6/2/201120.5320.9220.4820.821,813,860
6/1/201120.6120.7720.4920.562,478,290
5/31/201120.4420.8420.3620.571,771,110
5/27/201119.7720.2319.7720.151,086,380
5/26/201119.6219.9119.5719.781,023,630
5/25/201119.6320.0019.5319.721,375,900
5/24/201119.8420.0219.4819.662,106,170
5/23/201119.3019.9919.1819.851,972,980
5/20/201119.1019.6719.1019.522,236,030
5/19/201119.2419.4419.0719.141,107,990
5/18/201118.7519.5618.6819.151,588,740
5/17/201118.7018.8618.5318.741,089,000
5/16/201119.1319.2018.6818.761,543,180
5/13/201118.7919.5318.5719.211,781,470
5/12/201118.6119.0118.4418.85971,259
5/11/201119.0819.3718.6718.711,505,950
5/10/201119.2919.4119.1219.141,477,360
5/9/201119.5519.5919.3219.351,236,310
5/6/201119.6019.8219.3919.581,323,460
5/5/201119.9220.0519.3119.432,113,880
5/4/201121.4322.4719.8620.134,434,500
5/3/201120.5020.7020.1420.401,559,540
5/2/201120.4020.8120.2220.731,034,940
4/29/201120.6720.7020.3620.38696,911
4/28/201119.9920.8319.9820.701,527,120
4/27/201120.0220.2219.4920.111,073,710
4/26/201119.7520.2019.6320.07978,323
4/25/201119.5819.9819.5819.73985,659
4/21/201120.0520.0719.4819.49789,080
4/20/201119.9420.2219.8219.96820,883
4/19/201119.7619.8319.5019.81816,662
4/18/201119.6319.7719.4019.721,229,070
4/15/201119.5119.8019.4319.78730,457
4/14/201119.6819.7619.5119.55650,666
4/13/201120.0020.2119.7719.82536,133
4/12/201119.7020.3919.6719.98977,948
4/11/201120.1120.2119.7219.80481,836
4/8/201120.5320.6820.0220.07611,708
4/7/201120.5020.6620.2120.44908,978
4/6/201120.1020.5419.9620.531,087,980
4/5/201119.9520.0419.7220.01943,152
4/4/201119.8720.1719.8219.85675,532
4/1/201119.6619.9019.5419.82788,586
3/31/201119.6919.7019.3119.53806,242
3/30/201119.7919.9219.6319.65515,011
3/29/201119.6620.1219.6019.731,246,510
3/28/201120.0220.0619.5819.65805,324
3/25/201119.8520.2619.5420.041,621,590
3/24/201119.9420.0919.6519.971,395,370
3/23/201119.5120.2419.1419.864,014,140
3/22/201118.9219.0818.8318.97718,405
3/21/201119.1019.1818.7618.901,048,370
3/18/201118.7419.0318.5919.001,445,640
3/17/201118.9619.0218.5218.541,033,750
3/16/201118.8419.0118.5118.681,224,350
3/15/201118.6519.0318.5718.951,207,190
3/14/201119.3019.5919.0819.181,180,190
3/11/201119.1719.4519.0019.371,322,250
3/10/201119.3119.7318.9819.002,780,600
3/9/201119.2019.3719.0019.341,943,030
3/8/201119.3419.7319.1019.121,768,930
3/7/201120.2120.2719.2219.262,283,610
3/4/201120.2120.3220.0120.05947,371
3/3/201120.2720.4820.1020.141,051,230
3/2/201120.6820.7620.0920.162,095,650
3/1/201121.1521.5220.5920.771,968,330
2/28/201121.2121.2120.6420.871,220,020
2/25/201120.9221.1120.7621.02950,896
2/24/201121.0721.1420.7120.901,089,410
2/23/201121.1221.5020.7421.081,257,080
2/22/201121.7621.9821.0621.162,106,180
2/18/201122.0022.2121.8921.99801,048
2/17/201121.9522.2521.8522.041,329,900
2/16/201121.8122.0521.6721.781,583,790
2/15/201121.8222.0921.6521.761,600,070
2/14/201121.5622.3421.5521.834,621,430
2/11/201120.6121.2820.5321.221,799,920
2/10/201120.5920.6520.0020.591,821,130
2/9/201120.9720.9920.4520.603,062,860
2/8/201121.2721.2920.4020.893,870,420
2/7/201121.9622.1021.0621.194,278,330
2/4/201122.3222.4421.8721.941,300,910
Trading Center