|
 AON CORP - [Ticker: AOC] |     | | Last Trade | 0.14 | Last Trade Time | 2018-01-30 - 00:00:00 | | Variation | --0.02 (+0.90%) | Open | 0.14 | | High | 0.16 | Low | 0.12 | | Volume | 792,131 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.15 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AOC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 659,800 | 39.38 | 39.63 | 38.31 | 39.00 | 00:00:00 | | 2000-01-04 | 1,160,500 | 38.88 | 38.94 | 38.00 | 38.13 | 00:00:00 | | 2000-01-05 | 2,717,300 | 38.75 | 39.50 | 38.19 | 39.25 | 00:00:00 | | 2000-01-06 | 3,123,600 | 39.13 | 40.75 | 38.94 | 40.63 | 00:00:00 | | 2000-01-07 | 1,656,500 | 40.50 | 42.75 | 40.50 | 42.75 | 00:00:00 | | 2000-01-10 | 8,579,700 | 33.00 | 34.75 | 28.12 | 30.12 | 00:00:00 | | 2000-01-11 | 6,606,700 | 29.62 | 29.62 | 27.37 | 28.25 | 00:00:00 | | 2000-01-12 | 3,032,500 | 28.50 | 28.62 | 27.50 | 27.87 | 00:00:00 | | 2000-01-13 | 2,635,700 | 28.37 | 30.37 | 27.94 | 30.37 | 00:00:00 | | 2000-01-14 | 1,803,200 | 30.25 | 30.37 | 29.50 | 29.94 | 00:00:00 | | 2000-01-18 | 1,500,900 | 29.25 | 29.37 | 28.69 | 28.75 | 00:00:00 | | 2000-01-19 | 2,813,500 | 28.25 | 28.94 | 27.06 | 27.31 | 00:00:00 | | 2000-01-20 | 1,381,500 | 27.31 | 27.44 | 25.62 | 26.37 | 00:00:00 | | 2000-01-21 | 1,159,600 | 26.75 | 26.75 | 25.06 | 25.56 | 00:00:00 | | 2000-01-24 | 1,436,500 | 25.75 | 26.19 | 23.94 | 24.25 | 00:00:00 | | 2000-01-25 | 2,220,700 | 24.37 | 24.62 | 22.75 | 23.44 | 00:00:00 | | 2000-01-26 | 2,251,400 | 23.00 | 25.25 | 23.00 | 25.25 | 00:00:00 | | 2000-01-27 | 2,533,300 | 26.12 | 27.25 | 26.06 | 26.44 | 00:00:00 | | 2000-01-28 | 1,010,200 | 26.44 | 26.44 | 24.84 | 25.87 | 00:00:00 | | 2000-01-31 | 648,300 | 25.87 | 25.87 | 24.94 | 25.87 | 00:00:00 | | 2000-02-01 | 820,300 | 26.12 | 26.75 | 25.87 | 26.31 | 00:00:00 | | 2000-02-02 | 1,255,700 | 26.31 | 27.31 | 26.25 | 27.31 | 00:00:00 | | 2000-02-03 | 1,131,600 | 27.19 | 27.62 | 26.44 | 27.31 | 00:00:00 | | 2000-02-04 | 656,000 | 27.19 | 27.56 | 26.94 | 27.19 | 00:00:00 | | 2000-02-07 | 871,300 | 27.06 | 27.69 | 27.00 | 27.62 | 00:00:00 | | 2000-02-08 | 1,039,200 | 27.87 | 28.44 | 25.62 | 26.56 | 00:00:00 | | 2000-02-09 | 833,900 | 26.37 | 26.44 | 24.25 | 24.44 | 00:00:00 | | 2000-02-10 | 1,069,400 | 24.50 | 25.06 | 23.44 | 23.44 | 00:00:00 | | 2000-02-11 | 1,159,600 | 24.00 | 24.19 | 23.69 | 23.94 | 00:00:00 | | 2000-02-14 | 1,587,800 | 23.69 | 24.94 | 23.25 | 24.37 | 00:00:00 | | 2000-02-15 | 1,196,500 | 24.37 | 24.69 | 23.44 | 23.81 | 00:00:00 | | 2000-02-16 | 813,400 | 23.94 | 24.00 | 23.06 | 23.37 | 00:00:00 | | 2000-02-17 | 1,216,200 | 23.50 | 23.50 | 23.00 | 23.12 | 00:00:00 | | 2000-02-18 | 1,048,400 | 23.06 | 23.44 | 22.69 | 22.69 | 00:00:00 | | 2000-02-22 | 1,085,100 | 22.75 | 23.19 | 22.75 | 22.94 | 00:00:00 | | 2000-02-23 | 1,797,600 | 22.81 | 23.19 | 22.37 | 22.37 | 00:00:00 | | 2000-02-24 | 1,126,000 | 22.50 | 22.81 | 21.81 | 22.12 | 00:00:00 | | 2000-02-25 | 1,334,800 | 22.12 | 22.12 | 21.37 | 21.37 | 00:00:00 | | 2000-02-28 | 769,800 | 21.62 | 21.94 | 21.37 | 21.50 | 00:00:00 | | 2000-02-29 | 1,226,300 | 21.37 | 21.44 | 20.69 | 21.06 | 00:00:00 | | 2000-03-01 | 1,215,600 | 21.00 | 23.37 | 20.94 | 23.06 | 00:00:00 | | 2000-03-02 | 1,178,600 | 23.06 | 23.12 | 22.87 | 23.12 | 00:00:00 | | 2000-03-03 | 717,900 | 23.37 | 24.37 | 23.06 | 23.81 | 00:00:00 | | 2000-03-06 | 570,200 | 23.69 | 23.81 | 23.00 | 23.31 | 00:00:00 | | 2000-03-07 | 693,400 | 23.19 | 23.19 | 22.37 | 22.37 | 00:00:00 | | 2000-03-08 | 873,200 | 22.37 | 22.44 | 21.69 | 21.75 | 00:00:00 | | 2000-03-09 | 2,129,000 | 21.87 | 22.25 | 21.62 | 21.75 | 00:00:00 | | 2000-03-10 | 626,300 | 22.25 | 22.25 | 21.56 | 21.56 | 00:00:00 | | 2000-03-13 | 968,800 | 21.56 | 22.12 | 21.50 | 21.81 | 00:00:00 | | 2000-03-14 | 794,300 | 21.87 | 22.06 | 21.56 | 21.75 | 00:00:00 | | 2000-03-15 | 1,202,300 | 21.94 | 24.37 | 21.81 | 24.06 | 00:00:00 | | 2000-03-16 | 1,824,700 | 24.06 | 27.31 | 24.00 | 27.06 | 00:00:00 | | 2000-03-17 | 1,003,800 | 27.50 | 27.50 | 25.56 | 25.87 | 00:00:00 | | 2000-03-20 | 842,600 | 25.12 | 25.69 | 24.69 | 25.12 | 00:00:00 | | 2000-03-21 | 726,000 | 24.50 | 26.69 | 24.50 | 26.69 | 00:00:00 | | 2000-03-22 | 694,100 | 26.50 | 27.19 | 25.94 | 26.94 | 00:00:00 | | 2000-03-23 | 860,300 | 27.19 | 29.37 | 26.44 | 29.00 | 00:00:00 | | 2000-03-24 | 2,056,700 | 29.37 | 30.87 | 29.25 | 30.62 | 00:00:00 | | 2000-03-27 | 1,676,100 | 30.50 | 30.62 | 29.62 | 29.94 | 00:00:00 | | 2000-03-28 | 782,000 | 29.62 | 30.00 | 29.00 | 29.31 | 00:00:00 | | 2000-03-29 | 758,500 | 29.56 | 29.62 | 28.87 | 29.31 | 00:00:00 | | 2000-03-30 | 2,210,100 | 29.31 | 33.25 | 29.12 | 32.19 | 00:00:00 | | 2000-03-31 | 3,130,900 | 32.13 | 32.69 | 31.69 | 32.25 | 00:00:00 | | 2000-04-03 | 651,800 | 32.25 | 32.31 | 30.75 | 31.56 | 00:00:00 | | 2000-04-04 | 786,800 | 32.50 | 32.50 | 29.37 | 30.44 | 00:00:00 | | 2000-04-05 | 1,149,200 | 30.69 | 31.12 | 29.81 | 30.00 | 00:00:00 | | 2000-04-06 | 598,200 | 30.50 | 30.75 | 30.00 | 30.12 | 00:00:00 | | 2000-04-07 | 705,000 | 30.12 | 30.31 | 29.25 | 29.25 | 00:00:00 | | 2000-04-10 | 1,273,900 | 29.31 | 29.31 | 27.94 | 28.25 | 00:00:00 | | 2000-04-11 | 560,500 | 28.25 | 28.62 | 28.12 | 28.31 | 00:00:00 | | 2000-04-12 | 1,825,700 | 28.06 | 29.44 | 27.81 | 28.25 | 00:00:00 | | 2000-04-13 | 697,300 | 28.25 | 28.25 | 27.25 | 27.31 | 00:00:00 | | 2000-04-14 | 855,600 | 27.31 | 27.31 | 25.50 | 25.69 | 00:00:00 | | 2000-04-17 | 1,941,800 | 24.87 | 25.94 | 24.69 | 25.06 | 00:00:00 | | 2000-04-18 | 1,923,300 | 25.12 | 25.56 | 24.44 | 25.37 | 00:00:00 | | 2000-04-19 | 767,400 | 25.62 | 26.31 | 25.37 | 25.50 | 00:00:00 | | 2000-04-20 | 779,700 | 25.50 | 26.37 | 25.19 | 26.12 | 00:00:00 | | 2000-04-24 | 697,300 | 25.81 | 27.00 | 25.69 | 26.62 | 00:00:00 | | 2000-04-25 | 1,479,500 | 26.62 | 28.06 | 26.12 | 27.81 | 00:00:00 | | 2000-04-26 | 1,226,300 | 27.81 | 27.94 | 26.75 | 27.06 | 00:00:00 | | 2000-04-27 | 813,600 | 26.81 | 26.87 | 25.62 | 26.19 | 00:00:00 | | 2000-04-28 | 1,238,600 | 26.19 | 27.25 | 25.75 | 27.06 | 00:00:00 | | 2000-05-01 | 1,008,900 | 27.12 | 29.87 | 26.94 | 28.62 | 00:00:00 | | 2000-05-02 | 910,300 | 28.50 | 28.50 | 27.00 | 28.12 | 00:00:00 | | 2000-05-03 | 586,100 | 27.94 | 28.25 | 26.00 | 26.25 | 00:00:00 | | 2000-05-04 | 1,557,000 | 26.50 | 30.12 | 26.50 | 29.37 | 00:00:00 | | 2000-05-05 | 725,400 | 29.00 | 29.94 | 28.69 | 29.56 | 00:00:00 | | 2000-05-08 | 575,200 | 29.37 | 30.94 | 29.25 | 30.31 | 00:00:00 | | 2000-05-09 | 937,800 | 30.31 | 31.25 | 30.31 | 30.87 | 00:00:00 | | 2000-05-10 | 1,255,600 | 30.94 | 32.25 | 30.94 | 31.75 | 00:00:00 | | 2000-05-11 | 688,800 | 31.81 | 32.69 | 31.44 | 31.87 | 00:00:00 | | 2000-05-12 | 758,200 | 31.75 | 33.00 | 31.75 | 32.56 | 00:00:00 | | 2000-05-15 | 743,000 | 32.56 | 34.44 | 32.38 | 34.13 | 00:00:00 | | 2000-05-16 | 664,300 | 34.50 | 34.81 | 33.56 | 34.31 | 00:00:00 | | 2000-05-17 | 786,600 | 34.06 | 34.06 | 32.63 | 33.00 | 00:00:00 | | 2000-05-18 | 661,100 | 33.00 | 33.94 | 33.00 | 33.56 | 00:00:00 | | 2000-05-19 | 857,700 | 33.13 | 33.31 | 32.00 | 33.00 | 00:00:00 | | 2000-05-22 | 589,600 | 33.00 | 34.00 | 33.00 | 33.75 | 00:00:00 | | 2000-05-23 | 496,300 | 33.69 | 34.06 | 33.00 | 33.81 | 00:00:00 | | 2000-05-24 | 1,083,400 | 33.00 | 35.00 | 33.00 | 34.94 | 00:00:00 | | 2000-05-25 | 805,500 | 35.00 | 35.81 | 34.75 | 34.94 | 00:00:00 | | 2000-05-26 | 435,300 | 35.00 | 35.25 | 34.88 | 35.00 | 00:00:00 | | 2000-05-30 | 335,800 | 34.88 | 35.81 | 34.88 | 35.75 | 00:00:00 | | 2000-05-31 | 565,700 | 35.13 | 35.75 | 35.00 | 35.13 | 00:00:00 | | 2000-06-01 | 633,000 | 35.00 | 35.88 | 34.75 | 35.38 | 00:00:00 | | 2000-06-02 | 621,400 | 35.25 | 36.94 | 35.13 | 36.56 | 00:00:00 | | 2000-06-05 | 507,700 | 36.44 | 36.69 | 34.81 | 35.13 | 00:00:00 | | 2000-06-06 | 1,196,900 | 34.88 | 35.19 | 34.88 | 35.00 | 00:00:00 | | 2000-06-07 | 380,100 | 35.06 | 36.44 | 34.94 | 35.69 | 00:00:00 | | 2000-06-08 | 331,600 | 35.44 | 35.44 | 34.50 | 34.81 | 00:00:00 | | 2000-06-09 | 632,700 | 35.06 | 35.88 | 35.06 | 35.63 | 00:00:00 | | 2000-06-12 | 487,700 | 35.75 | 36.38 | 35.25 | 35.44 | 00:00:00 | | 2000-06-13 | 965,400 | 35.44 | 36.38 | 35.31 | 36.31 | 00:00:00 | | 2000-06-14 | 679,700 | 36.31 | 36.75 | 36.06 | 36.44 | 00:00:00 | | 2000-06-15 | 1,051,600 | 36.44 | 36.63 | 35.63 | 36.00 | 00:00:00 | | 2000-06-16 | 767,200 | 36.00 | 36.19 | 35.75 | 35.81 | 00:00:00 | | 2000-06-19 | 656,200 | 35.56 | 35.75 | 35.00 | 35.00 | 00:00:00 | | 2000-06-20 | 251,300 | 35.00 | 35.13 | 34.63 | 34.63 | 00:00:00 | | 2000-06-21 | 962,900 | 34.63 | 34.69 | 32.75 | 32.88 | 00:00:00 | | 2000-06-22 | 1,851,000 | 32.88 | 32.88 | 31.31 | 31.94 | 00:00:00 | | 2000-06-23 | 740,600 | 32.19 | 32.81 | 32.00 | 32.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
