|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 905,500 | 27.95 | 28.89 | 27.87 | 28.76 | 00:00:00 | | 2004-04-23 | 4,359,600 | 28.50 | 28.50 | 27.45 | 27.82 | 00:00:00 | | 2004-04-26 | 4,331,600 | 27.31 | 27.56 | 26.31 | 26.49 | 00:00:00 | | 2004-04-27 | 3,014,800 | 26.48 | 26.91 | 26.30 | 26.61 | 00:00:00 | | 2004-04-28 | 1,602,500 | 26.45 | 26.65 | 26.20 | 26.36 | 00:00:00 | | 2004-04-29 | 1,771,500 | 26.31 | 26.80 | 26.10 | 26.20 | 00:00:00 | | 2004-04-30 | 1,363,200 | 26.15 | 26.25 | 25.95 | 26.06 | 00:00:00 | | 2004-05-03 | 1,578,900 | 26.03 | 26.50 | 26.02 | 26.46 | 00:00:00 | | 2004-05-04 | 1,746,300 | 26.30 | 26.89 | 26.30 | 26.78 | 00:00:00 | | 2004-05-05 | 1,570,100 | 26.79 | 26.83 | 26.13 | 26.13 | 00:00:00 | | 2004-05-06 | 1,671,000 | 25.90 | 26.17 | 25.69 | 26.07 | 00:00:00 | | 2004-05-07 | 1,113,400 | 25.90 | 25.95 | 25.41 | 25.44 | 00:00:00 | | 2004-05-10 | 1,839,800 | 25.44 | 25.84 | 25.15 | 25.84 | 00:00:00 | | 2004-05-11 | 854,000 | 25.87 | 25.99 | 25.73 | 25.95 | 00:00:00 | | 2004-05-12 | 991,800 | 25.80 | 26.07 | 25.51 | 26.05 | 00:00:00 | | 2004-05-13 | 944,600 | 25.85 | 26.15 | 25.83 | 25.96 | 00:00:00 | | 2004-05-14 | 969,400 | 25.97 | 26.20 | 25.67 | 25.81 | 00:00:00 | | 2004-05-17 | 829,900 | 25.50 | 25.70 | 25.30 | 25.51 | 00:00:00 | | 2004-05-18 | 511,600 | 25.52 | 25.86 | 25.43 | 25.63 | 00:00:00 | | 2004-05-19 | 1,583,300 | 25.88 | 26.16 | 25.71 | 25.76 | 00:00:00 | | 2004-05-20 | 1,222,200 | 25.65 | 26.31 | 25.62 | 26.30 | 00:00:00 | | 2004-05-21 | 1,206,600 | 26.25 | 26.43 | 26.17 | 26.41 | 00:00:00 | | 2004-05-24 | 1,210,300 | 26.42 | 26.49 | 26.15 | 26.40 | 00:00:00 | | 2004-05-25 | 1,028,800 | 26.30 | 26.99 | 26.23 | 26.95 | 00:00:00 | | 2004-05-26 | 964,300 | 26.80 | 27.34 | 26.80 | 27.34 | 00:00:00 | | 2004-05-27 | 869,700 | 27.32 | 27.43 | 27.21 | 27.37 | 00:00:00 | | 2004-05-28 | 1,345,700 | 27.42 | 27.63 | 27.40 | 27.63 | 00:00:00 | | 2004-06-01 | 646,000 | 27.53 | 27.68 | 27.40 | 27.66 | 00:00:00 | | 2004-06-02 | 1,427,500 | 27.70 | 27.99 | 27.62 | 27.96 | 00:00:00 | | 2004-06-03 | 937,400 | 27.71 | 28.10 | 27.71 | 28.10 | 00:00:00 | | 2004-06-04 | 842,800 | 28.15 | 28.45 | 28.10 | 28.34 | 00:00:00 | | 2004-06-07 | 1,220,400 | 28.36 | 28.48 | 28.12 | 28.40 | 00:00:00 | | 2004-06-08 | 1,077,900 | 28.30 | 28.78 | 28.30 | 28.72 | 00:00:00 | | 2004-06-09 | 1,083,000 | 28.73 | 28.73 | 28.39 | 28.40 | 00:00:00 | | 2004-06-10 | 580,300 | 28.40 | 28.62 | 28.32 | 28.46 | 00:00:00 | | 2004-06-14 | 1,365,900 | 28.40 | 28.40 | 28.13 | 28.36 | 00:00:00 | | 2004-06-15 | 1,062,200 | 28.38 | 28.58 | 28.29 | 28.41 | 00:00:00 | | 2004-06-16 | 1,327,700 | 28.38 | 28.42 | 28.05 | 28.09 | 00:00:00 | | 2004-06-17 | 826,000 | 28.15 | 28.38 | 28.04 | 28.22 | 00:00:00 | | 2004-06-18 | 934,900 | 28.00 | 28.53 | 27.97 | 28.41 | 00:00:00 | | 2004-06-21 | 680,900 | 28.30 | 28.38 | 28.01 | 28.05 | 00:00:00 | | 2004-06-22 | 951,700 | 27.95 | 28.34 | 27.82 | 28.25 | 00:00:00 | | 2004-06-23 | 1,107,600 | 28.25 | 28.51 | 28.18 | 28.43 | 00:00:00 | | 2004-06-24 | 683,200 | 28.30 | 28.38 | 28.08 | 28.17 | 00:00:00 | | 2004-06-25 | 1,989,700 | 28.18 | 28.45 | 28.07 | 28.40 | 00:00:00 | | 2004-06-28 | 1,441,800 | 28.40 | 28.50 | 28.18 | 28.20 | 00:00:00 | | 2004-06-29 | 1,027,700 | 28.16 | 28.23 | 28.01 | 28.15 | 00:00:00 | | 2004-06-30 | 1,088,800 | 28.20 | 28.47 | 28.01 | 28.47 | 00:00:00 | | 2004-07-01 | 1,151,200 | 28.40 | 28.46 | 27.73 | 28.06 | 00:00:00 | | 2004-07-02 | 446,600 | 28.00 | 28.25 | 27.97 | 28.15 | 00:00:00 | | 2004-07-06 | 1,026,100 | 28.00 | 28.04 | 27.42 | 27.59 | 00:00:00 | | 2004-07-07 | 1,000,000 | 27.60 | 27.77 | 27.51 | 27.60 | 00:00:00 | | 2004-07-08 | 813,000 | 27.56 | 27.65 | 27.25 | 27.25 | 00:00:00 | | 2004-07-09 | 556,100 | 27.28 | 27.42 | 27.20 | 27.30 | 00:00:00 | | 2004-07-12 | 657,100 | 27.33 | 27.76 | 27.30 | 27.68 | 00:00:00 | | 2004-07-13 | 792,800 | 27.60 | 27.93 | 27.51 | 27.89 | 00:00:00 | | 2004-07-14 | 638,100 | 27.80 | 27.83 | 27.51 | 27.71 | 00:00:00 | | 2004-07-15 | 1,178,000 | 27.68 | 27.73 | 27.07 | 27.08 | 00:00:00 | | 2004-07-16 | 987,000 | 27.20 | 27.25 | 26.81 | 26.90 | 00:00:00 | | 2004-07-19 | 999,500 | 26.92 | 27.11 | 26.83 | 26.95 | 00:00:00 | | 2004-07-20 | 1,163,800 | 26.96 | 27.00 | 26.62 | 26.78 | 00:00:00 | | 2004-07-21 | 1,001,700 | 26.97 | 27.12 | 26.74 | 26.77 | 00:00:00 | | 2004-07-22 | 2,089,400 | 26.60 | 26.61 | 25.51 | 26.01 | 00:00:00 | | 2004-07-23 | 1,474,800 | 26.01 | 26.01 | 25.44 | 25.93 | 00:00:00 | | 2004-07-26 | 1,059,000 | 25.88 | 26.12 | 25.72 | 26.11 | 00:00:00 | | 2004-07-27 | 660,900 | 26.18 | 26.35 | 25.98 | 25.99 | 00:00:00 | | 2004-07-28 | 1,212,700 | 25.95 | 26.51 | 25.82 | 26.43 | 00:00:00 | | 2004-07-29 | 1,040,100 | 26.50 | 26.87 | 26.45 | 26.80 | 00:00:00 | | 2004-07-30 | 928,500 | 26.66 | 26.75 | 26.41 | 26.44 | 00:00:00 | | 2004-08-02 | 946,800 | 26.45 | 26.91 | 26.31 | 26.81 | 00:00:00 | | 2004-08-03 | 589,700 | 26.73 | 26.79 | 26.42 | 26.74 | 00:00:00 | | 2004-08-04 | 765,700 | 26.55 | 26.77 | 26.36 | 26.64 | 00:00:00 | | 2004-08-05 | 3,028,800 | 26.64 | 26.64 | 25.01 | 25.50 | 00:00:00 | | 2004-08-06 | 1,191,300 | 25.38 | 25.57 | 25.01 | 25.12 | 00:00:00 | | 2004-08-09 | 935,000 | 25.12 | 25.20 | 24.81 | 24.94 | 00:00:00 | | 2004-08-10 | 1,623,200 | 25.20 | 25.20 | 24.88 | 25.07 | 00:00:00 | | 2004-08-11 | 1,054,500 | 25.07 | 25.10 | 24.85 | 25.02 | 00:00:00 | | 2004-08-12 | 797,600 | 25.02 | 25.07 | 24.65 | 24.81 | 00:00:00 | | 2004-08-13 | 1,196,400 | 24.81 | 24.95 | 24.46 | 24.59 | 00:00:00 | | 2004-08-16 | 1,084,500 | 24.65 | 25.08 | 24.54 | 25.03 | 00:00:00 | | 2004-08-17 | 919,400 | 25.03 | 25.40 | 24.93 | 25.04 | 00:00:00 | | 2004-08-18 | 1,236,500 | 24.97 | 25.38 | 24.91 | 25.31 | 00:00:00 | | 2004-08-19 | 603,500 | 25.32 | 25.44 | 25.13 | 25.36 | 00:00:00 | | 2004-08-20 | 1,299,300 | 25.31 | 25.64 | 25.27 | 25.45 | 00:00:00 | | 2004-08-23 | 632,200 | 25.50 | 25.65 | 25.41 | 25.56 | 00:00:00 | | 2004-08-24 | 374,900 | 25.60 | 25.62 | 25.30 | 25.47 | 00:00:00 | | 2004-08-25 | 715,900 | 25.57 | 25.67 | 25.45 | 25.58 | 00:00:00 | | 2004-08-26 | 2,140,800 | 25.59 | 25.78 | 25.48 | 25.71 | 00:00:00 | | 2004-08-27 | 1,982,000 | 25.71 | 25.80 | 25.61 | 25.73 | 00:00:00 | | 2004-08-30 | 548,300 | 25.74 | 25.99 | 25.73 | 25.88 | 00:00:00 | | 2004-08-31 | 1,016,700 | 25.83 | 26.05 | 25.74 | 25.95 | 00:00:00 | | 2004-09-01 | 970,000 | 26.05 | 26.27 | 25.89 | 26.11 | 00:00:00 | | 2004-09-02 | 958,300 | 26.12 | 26.72 | 25.95 | 26.68 | 00:00:00 | | 2004-09-03 | 705,000 | 26.71 | 26.86 | 26.64 | 26.64 | 00:00:00 | | 2004-09-07 | 1,056,500 | 26.64 | 27.19 | 26.61 | 27.11 | 00:00:00 | | 2004-09-08 | 1,166,900 | 27.05 | 27.58 | 26.98 | 27.38 | 00:00:00 | | 2004-09-09 | 657,800 | 27.39 | 27.58 | 27.28 | 27.42 | 00:00:00 | | 2004-09-10 | 416,300 | 27.32 | 27.52 | 27.12 | 27.44 | 00:00:00 | | 2004-09-13 | 580,500 | 27.43 | 27.78 | 27.25 | 27.75 | 00:00:00 | | 2004-09-14 | 521,700 | 27.62 | 27.68 | 26.80 | 27.56 | 00:00:00 | | 2004-09-15 | 801,000 | 27.71 | 27.91 | 27.43 | 27.46 | 00:00:00 | | 2004-09-16 | 773,600 | 27.53 | 27.61 | 27.44 | 27.58 | 00:00:00 | | 2004-09-17 | 693,600 | 27.77 | 27.83 | 27.56 | 27.64 | 00:00:00 | | 2004-09-20 | 335,200 | 27.48 | 27.72 | 27.43 | 27.68 | 00:00:00 | | 2004-09-21 | 737,700 | 27.68 | 28.00 | 27.61 | 27.91 | 00:00:00 | | 2004-09-22 | 928,400 | 27.60 | 27.61 | 27.25 | 27.48 | 00:00:00 | | 2004-09-23 | 624,300 | 27.49 | 27.56 | 27.24 | 27.44 | 00:00:00 | | 2004-09-24 | 1,334,200 | 27.45 | 28.06 | 27.35 | 28.02 | 00:00:00 | | 2004-09-27 | 1,058,000 | 27.82 | 28.09 | 27.66 | 27.81 | 00:00:00 | | 2004-09-28 | 556,500 | 27.77 | 27.94 | 27.57 | 27.89 | 00:00:00 | | 2004-09-29 | 428,500 | 27.74 | 27.87 | 27.65 | 27.86 | 00:00:00 | | 2004-09-30 | 3,304,800 | 28.90 | 29.44 | 28.11 | 28.74 | 00:00:00 | | 2004-10-01 | 1,851,400 | 28.75 | 28.87 | 28.67 | 28.80 | 00:00:00 | | 2004-10-04 | 1,722,400 | 28.43 | 29.05 | 28.43 | 28.71 | 00:00:00 | | 2004-10-05 | 1,640,000 | 28.55 | 28.58 | 28.04 | 28.52 | 00:00:00 | | 2004-10-06 | 828,200 | 28.45 | 28.75 | 28.35 | 28.71 | 00:00:00 | | 2004-10-07 | 875,800 | 28.60 | 28.88 | 28.38 | 28.45 | 00:00:00 | | 2004-10-08 | 838,800 | 28.53 | 28.73 | 28.06 | 28.19 | 00:00:00 | | 2004-10-11 | 827,200 | 28.10 | 28.38 | 27.96 | 28.08 | 00:00:00 | | 2004-10-12 | 1,640,900 | 27.91 | 28.19 | 27.58 | 27.75 | 00:00:00 | | 2004-10-13 | 1,015,200 | 27.75 | 27.87 | 27.50 | 27.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
