|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,015,200 | 27.75 | 27.87 | 27.50 | 27.66 | 00:00:00 | | 2004-10-14 | 14,114,100 | 27.60 | 27.75 | 23.03 | 23.18 | 00:00:00 | | 2004-10-15 | 8,521,400 | 22.50 | 22.69 | 21.06 | 21.74 | 00:00:00 | | 2004-10-18 | 7,159,500 | 21.60 | 22.31 | 21.11 | 21.27 | 00:00:00 | | 2004-10-19 | 10,654,400 | 21.20 | 21.21 | 18.81 | 19.20 | 00:00:00 | | 2004-10-20 | 6,902,000 | 19.20 | 19.91 | 18.46 | 19.57 | 00:00:00 | | 2004-10-21 | 6,257,700 | 19.57 | 20.62 | 19.02 | 19.26 | 00:00:00 | | 2004-10-22 | 3,920,700 | 19.35 | 20.25 | 19.35 | 19.80 | 00:00:00 | | 2004-10-25 | 5,445,800 | 18.60 | 19.80 | 18.15 | 19.64 | 00:00:00 | | 2004-10-26 | 9,023,700 | 21.99 | 22.00 | 20.51 | 21.54 | 00:00:00 | | 2004-10-27 | 2,991,900 | 21.25 | 21.64 | 20.83 | 21.61 | 00:00:00 | | 2004-10-28 | 2,526,400 | 21.61 | 21.95 | 21.37 | 21.52 | 00:00:00 | | 2004-10-29 | 6,532,900 | 20.75 | 20.78 | 19.81 | 20.41 | 00:00:00 | | 2004-11-01 | 3,704,800 | 20.41 | 20.89 | 19.94 | 20.65 | 00:00:00 | | 2004-11-02 | 3,256,000 | 19.72 | 20.60 | 19.72 | 20.46 | 00:00:00 | | 2004-11-03 | 3,263,600 | 20.75 | 20.91 | 20.13 | 20.52 | 00:00:00 | | 2004-11-04 | 1,428,500 | 20.53 | 20.80 | 20.48 | 20.75 | 00:00:00 | | 2004-11-05 | 2,066,600 | 20.63 | 20.85 | 20.39 | 20.60 | 00:00:00 | | 2004-11-08 | 2,442,700 | 20.67 | 20.89 | 20.53 | 20.70 | 00:00:00 | | 2004-11-09 | 2,224,900 | 20.90 | 21.00 | 20.76 | 20.91 | 00:00:00 | | 2004-11-10 | 1,731,700 | 21.00 | 21.08 | 20.67 | 20.85 | 00:00:00 | | 2004-11-11 | 1,525,300 | 20.89 | 20.98 | 20.74 | 20.82 | 00:00:00 | | 2004-11-12 | 3,045,200 | 20.82 | 20.82 | 20.05 | 20.66 | 00:00:00 | | 2004-11-15 | 1,349,100 | 20.60 | 20.88 | 20.55 | 20.85 | 00:00:00 | | 2004-11-16 | 2,196,100 | 20.94 | 20.98 | 20.86 | 20.88 | 00:00:00 | | 2004-11-17 | 2,072,500 | 20.87 | 21.06 | 20.66 | 20.77 | 00:00:00 | | 2004-11-18 | 1,316,300 | 20.84 | 20.90 | 20.63 | 20.82 | 00:00:00 | | 2004-11-19 | 2,224,800 | 20.82 | 20.83 | 20.29 | 20.45 | 00:00:00 | | 2004-11-22 | 2,841,200 | 20.39 | 20.85 | 20.21 | 20.72 | 00:00:00 | | 2004-11-23 | 2,923,500 | 20.75 | 20.96 | 20.36 | 20.67 | 00:00:00 | | 2004-11-24 | 1,745,800 | 20.77 | 21.17 | 20.77 | 21.13 | 00:00:00 | | 2004-11-26 | 946,800 | 20.95 | 21.19 | 20.86 | 21.02 | 00:00:00 | | 2004-11-29 | 1,177,200 | 21.04 | 21.15 | 20.77 | 21.01 | 00:00:00 | | 2004-11-30 | 1,994,100 | 21.00 | 21.20 | 20.87 | 21.12 | 00:00:00 | | 2004-12-01 | 2,224,800 | 21.25 | 21.88 | 21.20 | 21.77 | 00:00:00 | | 2004-12-02 | 1,938,500 | 21.56 | 21.85 | 21.31 | 21.77 | 00:00:00 | | 2004-12-03 | 2,416,900 | 21.75 | 22.45 | 21.52 | 22.26 | 00:00:00 | | 2004-12-06 | 2,553,500 | 22.20 | 22.20 | 21.87 | 22.00 | 00:00:00 | | 2004-12-07 | 2,376,000 | 22.00 | 22.20 | 21.66 | 21.98 | 00:00:00 | | 2004-12-08 | 1,346,000 | 21.94 | 22.12 | 21.81 | 22.05 | 00:00:00 | | 2004-12-09 | 2,177,300 | 21.86 | 22.46 | 21.65 | 22.41 | 00:00:00 | | 2004-12-10 | 1,772,300 | 22.81 | 22.81 | 22.04 | 22.56 | 00:00:00 | | 2004-12-13 | 1,862,300 | 22.52 | 22.75 | 22.15 | 22.40 | 00:00:00 | | 2004-12-14 | 2,617,200 | 21.99 | 23.04 | 21.96 | 23.00 | 00:00:00 | | 2004-12-15 | 1,699,200 | 22.90 | 23.38 | 22.90 | 23.33 | 00:00:00 | | 2004-12-16 | 1,184,400 | 23.15 | 23.30 | 22.77 | 23.18 | 00:00:00 | | 2004-12-17 | 1,701,300 | 23.18 | 23.50 | 23.06 | 23.25 | 00:00:00 | | 2004-12-20 | 914,800 | 23.45 | 23.50 | 22.98 | 23.13 | 00:00:00 | | 2004-12-21 | 1,491,100 | 23.13 | 23.21 | 22.92 | 23.16 | 00:00:00 | | 2004-12-22 | 988,400 | 23.26 | 23.43 | 23.07 | 23.29 | 00:00:00 | | 2004-12-23 | 600,600 | 23.31 | 23.48 | 23.13 | 23.35 | 00:00:00 | | 2004-12-27 | 1,010,800 | 23.30 | 23.35 | 23.01 | 23.10 | 00:00:00 | | 2004-12-28 | 595,200 | 23.05 | 23.52 | 23.05 | 23.49 | 00:00:00 | | 2004-12-29 | 501,200 | 23.33 | 23.73 | 23.33 | 23.64 | 00:00:00 | | 2004-12-30 | 611,100 | 23.55 | 23.85 | 23.43 | 23.64 | 00:00:00 | | 2004-12-31 | 669,700 | 23.60 | 24.00 | 23.59 | 23.86 | 00:00:00 | | 2005-01-03 | 1,874,000 | 24.10 | 24.24 | 23.53 | 23.58 | 00:00:00 | | 2005-01-04 | 1,622,700 | 23.50 | 23.51 | 23.08 | 23.36 | 00:00:00 | | 2005-01-05 | 2,484,500 | 23.36 | 23.48 | 22.73 | 22.73 | 00:00:00 | | 2005-01-06 | 1,918,600 | 22.73 | 23.39 | 22.50 | 23.31 | 00:00:00 | | 2005-01-07 | 1,784,500 | 23.45 | 23.48 | 22.69 | 22.83 | 00:00:00 | | 2005-01-10 | 1,289,600 | 22.75 | 23.23 | 22.60 | 23.08 | 00:00:00 | | 2005-01-11 | 1,141,700 | 23.02 | 23.07 | 22.53 | 22.85 | 00:00:00 | | 2005-01-12 | 828,400 | 22.85 | 23.04 | 22.47 | 23.03 | 00:00:00 | | 2005-01-13 | 1,308,500 | 22.90 | 23.06 | 22.55 | 22.72 | 00:00:00 | | 2005-01-14 | 891,100 | 22.67 | 23.09 | 22.62 | 22.90 | 00:00:00 | | 2005-01-18 | 1,146,000 | 22.90 | 23.05 | 22.59 | 22.90 | 00:00:00 | | 2005-01-19 | 953,400 | 22.70 | 23.05 | 22.70 | 22.88 | 00:00:00 | | 2005-01-20 | 1,162,700 | 22.75 | 22.84 | 22.45 | 22.55 | 00:00:00 | | 2005-01-21 | 959,000 | 22.50 | 22.69 | 22.36 | 22.40 | 00:00:00 | | 2005-01-24 | 878,900 | 22.40 | 22.46 | 22.09 | 22.11 | 00:00:00 | | 2005-01-25 | 1,561,500 | 22.08 | 22.11 | 21.35 | 21.82 | 00:00:00 | | 2005-01-26 | 2,124,900 | 21.82 | 21.82 | 21.43 | 21.59 | 00:00:00 | | 2005-01-27 | 1,442,100 | 21.40 | 21.80 | 21.40 | 21.79 | 00:00:00 | | 2005-01-28 | 1,308,000 | 21.79 | 21.94 | 21.46 | 21.68 | 00:00:00 | | 2005-01-31 | 2,523,500 | 22.05 | 22.74 | 21.84 | 22.74 | 00:00:00 | | 2005-02-01 | 1,886,200 | 22.80 | 23.00 | 22.53 | 22.79 | 00:00:00 | | 2005-02-02 | 1,116,400 | 22.70 | 22.89 | 22.52 | 22.82 | 00:00:00 | | 2005-02-03 | 1,453,900 | 22.75 | 22.83 | 22.26 | 22.44 | 00:00:00 | | 2005-02-04 | 1,702,800 | 22.45 | 22.78 | 22.24 | 22.52 | 00:00:00 | | 2005-02-07 | 1,670,900 | 22.44 | 22.88 | 21.56 | 22.56 | 00:00:00 | | 2005-02-08 | 1,046,800 | 22.50 | 22.70 | 22.26 | 22.55 | 00:00:00 | | 2005-02-09 | 6,344,400 | 24.55 | 25.05 | 23.05 | 24.52 | 00:00:00 | | 2005-02-10 | 2,992,400 | 23.90 | 24.35 | 23.69 | 24.10 | 00:00:00 | | 2005-02-11 | 2,398,900 | 24.11 | 25.28 | 24.10 | 25.24 | 00:00:00 | | 2005-02-14 | 1,499,700 | 24.76 | 25.17 | 24.31 | 25.03 | 00:00:00 | | 2005-02-15 | 1,040,000 | 25.00 | 25.44 | 25.00 | 25.37 | 00:00:00 | | 2005-02-16 | 1,342,200 | 25.37 | 25.42 | 24.99 | 25.09 | 00:00:00 | | 2005-02-17 | 1,428,100 | 25.00 | 25.11 | 24.35 | 24.50 | 00:00:00 | | 2005-02-18 | 1,181,800 | 24.50 | 24.68 | 24.23 | 24.56 | 00:00:00 | | 2005-02-22 | 1,028,400 | 24.50 | 24.75 | 24.30 | 24.39 | 00:00:00 | | 2005-02-23 | 957,400 | 24.37 | 24.60 | 24.25 | 24.30 | 00:00:00 | | 2005-02-24 | 1,471,000 | 24.43 | 24.73 | 24.33 | 24.43 | 00:00:00 | | 2005-02-25 | 1,186,700 | 24.43 | 24.79 | 24.40 | 24.74 | 00:00:00 | | 2005-02-28 | 1,043,700 | 24.64 | 24.75 | 24.30 | 24.51 | 00:00:00 | | 2005-03-01 | 1,677,800 | 24.42 | 24.67 | 24.22 | 24.45 | 00:00:00 | | 2005-03-02 | 1,261,400 | 24.40 | 24.56 | 24.10 | 24.24 | 00:00:00 | | 2005-03-03 | 890,500 | 24.25 | 24.33 | 24.08 | 24.17 | 00:00:00 | | 2005-03-04 | 1,712,200 | 24.60 | 25.17 | 24.30 | 24.45 | 00:00:00 | | 2005-03-07 | 1,724,700 | 24.70 | 25.20 | 24.70 | 24.94 | 00:00:00 | | 2005-03-08 | 1,534,800 | 25.04 | 25.10 | 24.27 | 24.30 | 00:00:00 | | 2005-03-09 | 1,118,700 | 24.24 | 24.40 | 23.98 | 24.04 | 00:00:00 | | 2005-03-10 | 763,000 | 24.05 | 24.30 | 23.95 | 24.18 | 00:00:00 | | 2005-03-11 | 648,100 | 24.22 | 24.35 | 23.80 | 23.81 | 00:00:00 | | 2005-03-14 | 475,900 | 23.95 | 24.34 | 23.88 | 24.18 | 00:00:00 | | 2005-03-15 | 862,300 | 24.20 | 24.37 | 23.81 | 23.95 | 00:00:00 | | 2005-03-16 | 1,011,400 | 23.70 | 23.83 | 23.32 | 23.57 | 00:00:00 | | 2005-03-17 | 1,236,800 | 23.60 | 23.60 | 23.16 | 23.19 | 00:00:00 | | 2005-03-18 | 2,326,700 | 23.10 | 23.24 | 22.64 | 22.80 | 00:00:00 | | 2005-03-21 | 1,205,200 | 22.85 | 23.18 | 22.80 | 23.12 | 00:00:00 | | 2005-03-22 | 1,376,900 | 23.21 | 23.47 | 22.69 | 22.77 | 00:00:00 | | 2005-03-23 | 871,000 | 22.72 | 23.12 | 22.60 | 22.66 | 00:00:00 | | 2005-03-24 | 1,150,400 | 22.76 | 22.86 | 22.39 | 22.42 | 00:00:00 | | 2005-03-28 | 1,028,600 | 22.62 | 22.99 | 22.45 | 22.81 | 00:00:00 | | 2005-03-29 | 2,075,400 | 22.81 | 23.09 | 22.69 | 22.82 | 00:00:00 | | 2005-03-30 | 1,215,500 | 22.90 | 23.09 | 22.76 | 23.05 | 00:00:00 | | 2005-03-31 | 1,052,500 | 23.10 | 23.13 | 22.78 | 22.84 | 00:00:00 | | 2005-04-01 | 938,900 | 23.03 | 23.32 | 22.40 | 22.53 | 00:00:00 | | 2005-04-04 | 2,099,000 | 22.75 | 22.88 | 22.34 | 22.60 | 00:00:00 | | 2005-04-05 | 1,209,500 | 22.60 | 22.75 | 22.20 | 22.23 | 00:00:00 | | 2005-04-06 | 3,066,200 | 22.29 | 22.51 | 22.23 | 22.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
