AOL Inc $42.79

down -0.23


28/8/2014 04:04 PM  |  : AOL  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
11/14/201115.2715.5014.9115.01773,059
11/11/201115.2415.5814.9115.481,043,232
11/10/201115.2015.3014.8815.061,025,858
11/9/201115.3715.7214.8815.021,901,175
11/8/201115.5815.8215.2915.731,513,591
11/7/201115.5215.5415.1715.441,316,034
11/4/201115.3915.8215.3215.561,782,274
11/3/201115.4715.5714.7215.421,873,520
11/2/201114.4015.3214.0015.023,729,843
11/1/201113.5614.1013.1413.352,057,860
10/31/201114.4114.4914.0714.121,203,515
10/28/201114.4114.7114.3314.651,438,164
10/27/201114.7214.8814.2314.501,717,547
10/26/201114.2414.4613.7014.341,232,247
10/25/201115.0415.0413.9914.041,642,927
10/24/201114.5315.3214.3615.072,231,318
10/21/201114.3614.5914.0914.521,298,536
10/20/201114.0514.3513.5814.272,062,250
10/19/201114.3114.8114.0014.081,653,876
10/18/201113.9714.4413.8914.352,108,302
10/17/201113.8614.1113.7813.971,774,796
10/14/201114.2314.2613.5414.091,922,526
10/13/201113.0614.5413.0014.014,357,123
10/12/201113.3313.4813.1013.151,801,283
10/11/201112.8813.3712.6713.241,283,461
10/10/201112.9413.3012.6613.071,528,092
10/7/201113.3213.4012.5412.711,849,009
10/6/201112.4813.3412.2413.232,255,018
10/5/201112.1812.9611.8812.763,376,583
10/4/201111.2612.2011.1712.183,332,374
10/3/201111.9812.0011.2811.403,420,452
9/30/201112.0312.4611.8612.002,328,948
9/29/201112.1412.3411.9512.272,528,142
9/28/201112.5412.6411.8911.942,212,111
9/27/201112.5313.0412.4912.543,022,916
9/26/201111.8712.3011.3612.292,355,055
9/23/201111.2312.0411.1811.913,105,430
9/22/201111.5611.6311.0711.256,710,809
9/21/201113.8013.8511.7211.776,277,678
9/20/201114.2714.4913.7713.941,453,128
9/19/201113.9514.3813.6514.222,106,436
9/16/201114.7414.7614.3414.351,602,494
9/15/201114.4214.9214.2414.781,773,846
9/14/201114.5114.5113.8014.152,959,028
9/13/201114.8214.8414.1114.382,577,297
9/12/201114.5214.7713.9614.752,804,861
9/9/201115.3516.6914.3914.725,607,686
9/8/201115.5315.8615.2715.541,376,176
9/7/201115.2716.2415.2215.663,133,251
9/6/201114.6115.4114.2014.993,616,024
9/2/201114.9815.0614.3814.501,801,791
9/1/201115.6616.0315.0215.192,311,847
8/31/201115.6816.4415.5015.582,759,275
8/30/201115.0215.4714.9615.311,982,437
8/29/201114.6415.1314.0915.102,323,786
8/26/201113.8614.8313.8614.424,064,299
8/25/201113.0214.3712.5913.945,447,971
8/24/201112.6212.8412.3412.811,789,921
8/23/201112.3012.6612.1512.651,765,933
8/22/201112.5012.6012.0712.221,655,748
8/19/201111.8112.6111.5812.243,487,019
8/18/201112.1312.1311.5511.973,030,109
8/17/201112.2112.6012.0812.452,008,952
8/16/201112.4712.4912.1312.242,200,917
8/15/201112.3712.8012.2312.643,296,552
8/12/201111.6011.9311.3811.783,751,917
8/11/201111.0312.4911.0311.4710,640,254
8/10/201111.0711.0710.0610.229,699,049
8/9/201115.1915.1910.3111.1914,864,417
8/8/201115.6515.7215.0115.073,703,585
8/5/201116.3616.4515.7216.113,917,417
8/4/201116.7416.8816.1416.193,204,419
8/3/201116.3417.0516.0616.982,528,316
8/2/201116.7617.0216.3416.351,444,668
8/1/201117.3517.3616.8716.931,341,657
7/29/201117.4817.5417.1217.181,257,890
7/28/201117.7517.8917.5717.671,828,765
7/27/201118.5418.5417.5217.693,378,687
7/26/201118.9519.1218.5818.661,882,181
7/25/201119.2919.4418.9018.91977,939
7/22/201119.1619.4819.0719.43592,794
7/21/201118.9519.2618.9319.191,341,651
7/20/201119.2919.3018.8818.911,272,309
7/19/201119.0619.4119.0619.33730,962
7/18/201119.5519.5918.9819.02874,748
7/15/201119.5419.6919.4619.65698,486
7/14/201119.7519.9119.3319.371,029,377
7/13/201119.9820.0819.7219.75835,493
7/12/201119.8020.2019.7319.85918,633
7/11/201120.3420.3419.6319.811,468,468
7/8/201120.3320.5820.1820.53977,261
7/7/201120.7020.8320.4420.491,072,327
7/6/201120.5120.7520.3820.641,016,594
7/5/201120.5220.6220.1620.41801,988
7/1/201119.9520.6019.8120.551,305,873
6/30/201119.9520.1419.8519.86994,264
6/29/201119.9920.1519.8119.871,344,372
6/28/201119.7019.9719.6019.91926,677
6/27/201119.5419.8019.4519.611,284,035
6/24/201119.8019.8719.4419.551,403,675
Trading Center