AOL $36.17

down -0.37


24/5/2013 04:24 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
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
12/29/2010 24.15 24.29 24.00 24.09 4496
12/28/2010 24.13 24.33 24.02 24.17 4230
12/27/2010 24.19 24.26 23.92 24.05 5337
12/23/2010 24.48 24.55 24.33 24.39 4920
12/22/2010 24.08 24.64 24.01 24.58 7325
12/21/2010 24.11 24.30 23.80 23.99 9033
12/20/2010 24.68 24.69 23.89 23.96 9979
12/17/2010 24.80 24.87 24.47 24.49 11296
12/16/2010 25.19 25.38 24.72 24.84 8703
12/15/2010 25.46 25.58 25.14 25.28 7564
12/14/2010 25.48 25.66 25.26 25.57 8069
12/13/2010 25.36 25.53 25.00 25.41 9036
12/10/2010 25.52 25.52 25.12 25.33 7048
12/9/2010 25.50 25.97 25.38 25.43 9447
12/8/2010 25.73 25.90 25.15 25.20 7036
12/7/2010 25.70 25.92 25.38 25.66 5693
12/6/2010 25.34 25.72 25.19 25.51 5496
12/3/2010 24.42 25.26 24.42 25.18 3730
12/2/2010 24.49 24.73 24.27 24.57 3799
12/1/2010 24.34 24.82 24.34 24.50 5216
11/30/2010 24.03 24.37 23.92 24.18 6415
11/29/2010 24.62 24.67 23.76 24.19 7417
11/26/2010 24.75 24.92 24.59 24.67 1664
11/24/2010 24.92 25.04 24.56 24.96 4668
11/23/2010 24.88 25.04 24.59 24.67 6061
11/22/2010 25.19 25.37 24.87 25.23 4772
11/19/2010 25.32 25.43 25.06 25.33 4068
11/18/2010 25.48 25.71 25.34 25.39 7012
11/17/2010 25.47 25.76 25.02 25.24 8520
11/16/2010 25.64 26.09 25.40 25.55 5580
11/15/2010 26.62 26.73 25.87 25.88 5936
11/12/2010 26.44 26.81 26.29 26.57 7861
11/11/2010 26.94 27.19 26.53 26.67 8557
11/10/2010 26.33 27.17 26.11 27.16 9192
11/9/2010 26.04 26.78 25.75 26.29 15576
11/8/2010 25.05 26.21 24.76 26.10 12096
11/5/2010 25.52 25.56 24.13 24.92 18911
11/4/2010 26.25 26.40 24.92 25.60 17990
11/3/2010 25.65 27.65 25.65 26.10 26980
11/2/2010 25.87 25.97 25.17 25.29 7524
11/1/2010 26.89 26.90 25.31 25.52 8305
10/29/2010 26.01 26.91 25.75 26.68 7176
10/28/2010 26.15 26.15 25.72 25.97 3249
10/27/2010 25.96 26.17 25.75 25.99 4532
10/26/2010 25.68 26.27 25.38 26.13 6431
10/25/2010 25.42 26.08 25.28 25.76 7984
10/22/2010 24.84 25.49 24.70 25.33 4289
10/21/2010 25.43 25.65 24.78 24.82 7063
10/20/2010 25.19 25.80 25.11 25.31 4124
10/19/2010 25.62 25.80 24.89 25.20 6624
10/18/2010 25.45 26.25 24.94 25.96 10210
10/15/2010 25.05 25.70 24.93 25.44 8992
10/14/2010 25.02 26.15 24.72 24.95 19152
10/13/2010 24.45 25.27 24.15 25.12 7236
10/12/2010 24.67 24.70 23.92 24.33 8726
10/11/2010 25.11 25.25 24.51 24.66 7278
10/8/2010 24.53 25.38 24.39 25.10 6109
10/7/2010 25.02 25.18 24.50 24.57 6834
10/6/2010 24.96 25.15 24.75 24.99 6648
10/5/2010 24.42 25.12 24.19 24.96 8349
10/4/2010 24.70 24.88 24.00 24.23 9991
10/1/2010 24.75 25.06 24.56 25.03 8273
9/30/2010 25.38 25.56 24.67 24.75 10536
9/29/2010 24.45 25.30 24.45 25.26 14072
9/28/2010 23.66 24.40 23.36 24.15 9959
9/27/2010 23.92 23.96 23.47 23.52 6481
9/24/2010 23.94 24.14 23.72 23.97 5550
9/23/2010 23.96 24.01 23.57 23.63 5987
9/22/2010 23.71 24.25 23.36 24.18 9867
9/21/2010 23.60 23.88 23.27 23.86 5953
9/20/2010 23.34 23.75 23.23 23.62 4423
9/17/2010 23.43 23.70 23.14 23.34 6376
9/16/2010 23.01 23.43 22.93 23.34 7265
9/15/2010 23.20 23.39 23.09 23.09 5437
9/14/2010 22.86 23.37 22.79 23.24 6852
9/13/2010 23.25 23.40 22.78 22.93 10293
9/10/2010 23.07 23.36 22.85 23.11 4662
9/9/2010 22.99 23.10 22.64 23.01 3464
9/8/2010 22.64 22.92 22.37 22.70 6108
9/7/2010 22.45 22.89 22.39 22.43 5585
9/3/2010 23.31 23.47 22.91 23.05 5212
9/2/2010 23.04 23.74 22.63 23.05 8990
9/1/2010 22.56 22.98 22.33 22.90 5439
8/31/2010 22.00 22.40 21.99 22.22 5458
8/30/2010 22.62 22.68 22.13 22.17 8269
8/27/2010 22.15 22.80 21.72 22.76 6440
8/26/2010 22.19 22.43 21.96 21.99 8424
8/25/2010 21.64 22.26 21.56 22.14 9495
8/24/2010 22.19 22.43 21.78 21.78 15932
8/23/2010 22.66 22.68 22.42 22.43 4701
8/20/2010 22.00 22.61 22.00 22.56 8377
8/19/2010 21.97 22.24 21.88 22.07 10073
8/18/2010 22.12 22.42 21.87 22.05 7957
8/17/2010 22.08 22.46 21.81 22.22 7334
8/16/2010 21.81 22.27 21.77 21.88 5619
8/13/2010 21.71 22.14 21.57 21.91 8136
8/12/2010 21.11 21.78 21.06 21.73 7567
Marketplace
Trading Center