|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,066,200 | 22.29 | 22.51 | 22.23 | 22.46 | 00:00:00 | | 2005-04-07 | 1,040,000 | 22.41 | 22.64 | 22.28 | 22.58 | 00:00:00 | | 2005-04-08 | 793,000 | 22.58 | 22.73 | 22.50 | 22.65 | 00:00:00 | | 2005-04-11 | 1,753,100 | 22.75 | 23.06 | 22.75 | 22.87 | 00:00:00 | | 2005-04-12 | 1,087,200 | 22.90 | 23.16 | 22.60 | 22.99 | 00:00:00 | | 2005-04-13 | 821,800 | 22.98 | 23.10 | 22.41 | 22.44 | 00:00:00 | | 2005-04-14 | 1,105,600 | 22.53 | 22.73 | 22.04 | 22.13 | 00:00:00 | | 2005-04-15 | 1,192,100 | 21.90 | 21.98 | 21.41 | 21.42 | 00:00:00 | | 2005-04-18 | 749,000 | 21.43 | 21.71 | 21.26 | 21.58 | 00:00:00 | | 2005-04-19 | 688,900 | 21.59 | 21.63 | 21.29 | 21.47 | 00:00:00 | | 2005-04-20 | 1,084,000 | 21.38 | 21.50 | 21.22 | 21.31 | 00:00:00 | | 2005-04-21 | 1,936,300 | 21.46 | 21.84 | 21.19 | 21.78 | 00:00:00 | | 2005-04-22 | 798,900 | 21.70 | 21.94 | 21.40 | 21.51 | 00:00:00 | | 2005-04-25 | 630,000 | 21.72 | 21.97 | 21.55 | 21.89 | 00:00:00 | | 2005-04-26 | 1,345,100 | 21.90 | 22.13 | 21.60 | 21.60 | 00:00:00 | | 2005-04-27 | 968,500 | 21.60 | 21.65 | 21.22 | 21.38 | 00:00:00 | | 2005-04-28 | 1,418,800 | 21.39 | 21.39 | 21.05 | 21.06 | 00:00:00 | | 2005-04-29 | 2,103,900 | 21.10 | 21.28 | 20.70 | 20.85 | 00:00:00 | | 2005-05-02 | 2,818,800 | 20.85 | 21.31 | 20.64 | 21.16 | 00:00:00 | | 2005-05-03 | 2,399,200 | 21.23 | 21.58 | 20.95 | 21.27 | 00:00:00 | | 2005-05-04 | 7,760,800 | 23.00 | 26.10 | 23.00 | 24.45 | 00:00:00 | | 2005-05-05 | 2,826,000 | 24.45 | 24.84 | 24.20 | 24.45 | 00:00:00 | | 2005-05-06 | 1,399,200 | 24.47 | 24.68 | 24.18 | 24.22 | 00:00:00 | | 2005-05-09 | 1,694,100 | 24.30 | 25.04 | 24.24 | 24.94 | 00:00:00 | | 2005-05-10 | 1,360,100 | 24.85 | 24.93 | 24.46 | 24.68 | 00:00:00 | | 2005-05-11 | 1,241,300 | 24.74 | 25.09 | 24.60 | 24.97 | 00:00:00 | | 2005-05-12 | 2,589,800 | 25.20 | 25.65 | 24.50 | 24.56 | 00:00:00 | | 2005-05-13 | 1,936,500 | 24.72 | 24.72 | 23.56 | 23.99 | 00:00:00 | | 2005-05-16 | 1,393,000 | 24.07 | 24.65 | 24.05 | 24.18 | 00:00:00 | | 2005-05-17 | 1,484,400 | 24.20 | 24.47 | 23.98 | 24.30 | 00:00:00 | | 2005-05-18 | 2,230,400 | 24.54 | 24.75 | 24.36 | 24.50 | 00:00:00 | | 2005-05-19 | 1,170,900 | 24.56 | 24.71 | 24.45 | 24.71 | 00:00:00 | | 2005-05-20 | 1,241,400 | 24.90 | 25.00 | 24.62 | 24.81 | 00:00:00 | | 2005-05-23 | 1,857,900 | 24.90 | 25.12 | 24.80 | 25.07 | 00:00:00 | | 2005-05-24 | 3,409,200 | 25.00 | 25.22 | 24.81 | 25.22 | 00:00:00 | | 2005-05-25 | 1,421,800 | 25.21 | 25.21 | 24.94 | 24.95 | 00:00:00 | | 2005-05-26 | 1,549,900 | 25.03 | 25.21 | 24.84 | 24.90 | 00:00:00 | | 2005-05-27 | 1,226,500 | 24.96 | 25.00 | 24.75 | 25.00 | 00:00:00 | | 2005-05-31 | 1,214,100 | 24.95 | 25.10 | 24.92 | 24.93 | 00:00:00 | | 2005-06-01 | 1,397,100 | 24.83 | 25.20 | 24.71 | 24.82 | 00:00:00 | | 2005-06-02 | 2,145,300 | 24.79 | 24.99 | 24.49 | 24.97 | 00:00:00 | | 2005-06-03 | 1,005,300 | 24.81 | 24.81 | 24.51 | 24.69 | 00:00:00 | | 2005-06-06 | 813,100 | 24.58 | 24.59 | 24.37 | 24.52 | 00:00:00 | | 2005-06-07 | 1,722,900 | 24.49 | 24.78 | 24.44 | 24.47 | 00:00:00 | | 2005-06-08 | 1,654,800 | 24.52 | 24.81 | 24.37 | 24.62 | 00:00:00 | | 2005-06-09 | 960,400 | 24.56 | 24.70 | 24.33 | 24.64 | 00:00:00 | | 2005-06-10 | 966,100 | 24.64 | 24.75 | 24.45 | 24.70 | 00:00:00 | | 2005-06-13 | 854,900 | 24.65 | 24.93 | 24.45 | 24.55 | 00:00:00 | | 2005-06-14 | 920,700 | 24.70 | 25.00 | 24.55 | 24.76 | 00:00:00 | | 2005-06-15 | 987,000 | 24.76 | 24.78 | 24.53 | 24.67 | 00:00:00 | | 2005-06-16 | 805,700 | 24.65 | 24.70 | 24.52 | 24.58 | 00:00:00 | | 2005-06-17 | 959,000 | 24.83 | 24.98 | 24.65 | 24.84 | 00:00:00 | | 2005-06-20 | 707,300 | 24.70 | 24.80 | 24.60 | 24.70 | 00:00:00 | | 2005-06-21 | 1,064,900 | 24.68 | 24.85 | 24.56 | 24.81 | 00:00:00 | | 2005-06-22 | 1,264,100 | 24.95 | 25.12 | 24.82 | 24.85 | 00:00:00 | | 2005-06-23 | 1,587,600 | 24.65 | 24.75 | 24.42 | 24.47 | 00:00:00 | | 2005-06-24 | 1,398,700 | 24.49 | 24.59 | 24.26 | 24.35 | 00:00:00 | | 2005-06-27 | 1,845,400 | 24.28 | 24.66 | 24.25 | 24.66 | 00:00:00 | | 2005-06-28 | 1,366,600 | 24.80 | 25.12 | 24.55 | 25.12 | 00:00:00 | | 2005-06-29 | 1,013,700 | 25.25 | 25.45 | 24.86 | 25.01 | 00:00:00 | | 2005-06-30 | 1,168,400 | 25.06 | 25.11 | 24.86 | 25.04 | 00:00:00 | | 2005-07-01 | 826,300 | 25.03 | 25.20 | 24.94 | 25.17 | 00:00:00 | | 2005-07-05 | 2,069,500 | 25.17 | 25.73 | 24.80 | 25.55 | 00:00:00 | | 2005-07-06 | 1,609,800 | 25.55 | 25.71 | 25.35 | 25.37 | 00:00:00 | | 2005-07-07 | 1,715,200 | 25.38 | 25.57 | 25.19 | 25.50 | 00:00:00 | | 2005-07-08 | 1,492,500 | 25.43 | 25.68 | 25.29 | 25.50 | 00:00:00 | | 2005-07-11 | 1,182,500 | 25.60 | 25.74 | 25.44 | 25.50 | 00:00:00 | | 2005-07-12 | 993,100 | 25.45 | 25.49 | 25.27 | 25.45 | 00:00:00 | | 2005-07-13 | 1,236,000 | 25.45 | 25.56 | 25.21 | 25.50 | 00:00:00 | | 2005-07-14 | 1,349,400 | 25.48 | 25.60 | 25.42 | 25.45 | 00:00:00 | | 2005-07-15 | 2,448,300 | 25.55 | 25.96 | 25.43 | 25.85 | 00:00:00 | | 2005-07-18 | 2,394,300 | 25.90 | 25.90 | 25.48 | 25.57 | 00:00:00 | | 2005-07-19 | 1,382,300 | 25.60 | 25.84 | 25.54 | 25.64 | 00:00:00 | | 2005-07-20 | 911,300 | 25.60 | 25.68 | 25.46 | 25.57 | 00:00:00 | | 2005-07-21 | 725,000 | 25.50 | 25.60 | 25.31 | 25.38 | 00:00:00 | | 2005-07-22 | 571,700 | 25.45 | 25.60 | 25.27 | 25.48 | 00:00:00 | | 2005-07-25 | 616,000 | 25.55 | 25.59 | 25.30 | 25.33 | 00:00:00 | | 2005-07-26 | 832,400 | 25.18 | 25.50 | 25.06 | 25.17 | 00:00:00 | | 2005-07-27 | 1,498,100 | 25.20 | 25.54 | 25.20 | 25.50 | 00:00:00 | | 2005-07-28 | 1,031,100 | 25.68 | 25.82 | 25.32 | 25.57 | 00:00:00 | | 2005-07-29 | 752,600 | 25.47 | 25.63 | 25.38 | 25.44 | 00:00:00 | | 2005-08-01 | 913,200 | 25.61 | 25.68 | 25.22 | 25.35 | 00:00:00 | | 2005-08-02 | 1,521,800 | 25.30 | 25.71 | 25.06 | 25.56 | 00:00:00 | | 2005-08-03 | 8,124,700 | 29.00 | 30.27 | 28.84 | 29.88 | 00:00:00 | | 2005-08-04 | 2,329,400 | 29.70 | 29.79 | 29.10 | 29.66 | 00:00:00 | | 2005-08-05 | 1,524,800 | 29.50 | 29.56 | 29.14 | 29.14 | 00:00:00 | | 2005-08-08 | 1,265,800 | 29.08 | 29.24 | 29.00 | 29.12 | 00:00:00 | | 2005-08-09 | 738,800 | 29.20 | 29.26 | 29.00 | 29.15 | 00:00:00 | | 2005-08-10 | 1,403,600 | 29.30 | 30.00 | 29.30 | 29.51 | 00:00:00 | | 2005-08-11 | 1,215,600 | 29.50 | 29.58 | 29.05 | 29.28 | 00:00:00 | | 2005-08-12 | 1,263,800 | 29.27 | 29.74 | 29.16 | 29.50 | 00:00:00 | | 2005-08-15 | 1,309,700 | 29.40 | 29.92 | 29.25 | 29.80 | 00:00:00 | | 2005-08-16 | 1,080,500 | 29.62 | 29.71 | 29.35 | 29.53 | 00:00:00 | | 2005-08-17 | 1,818,300 | 29.50 | 30.25 | 29.41 | 30.08 | 00:00:00 | | 2005-08-18 | 814,700 | 29.95 | 29.95 | 29.67 | 29.75 | 00:00:00 | | 2005-08-19 | 784,400 | 29.85 | 29.95 | 29.41 | 29.56 | 00:00:00 | | 2005-08-22 | 565,900 | 29.59 | 29.87 | 29.46 | 29.54 | 00:00:00 | | 2005-08-23 | 820,300 | 29.64 | 29.64 | 29.15 | 29.20 | 00:00:00 | | 2005-08-24 | 773,400 | 29.21 | 29.49 | 29.07 | 29.20 | 00:00:00 | | 2005-08-25 | 569,400 | 29.18 | 29.40 | 29.06 | 29.20 | 00:00:00 | | 2005-08-26 | 867,500 | 29.21 | 29.33 | 28.91 | 29.18 | 00:00:00 | | 2005-08-29 | 1,529,800 | 29.13 | 30.00 | 28.81 | 29.91 | 00:00:00 | | 2005-08-30 | 1,037,000 | 29.68 | 29.95 | 29.30 | 29.62 | 00:00:00 | | 2005-08-31 | 1,353,700 | 29.48 | 29.92 | 29.31 | 29.92 | 00:00:00 | | 2005-09-01 | 1,474,000 | 29.77 | 30.50 | 29.69 | 30.50 | 00:00:00 | | 2005-09-02 | 1,190,700 | 30.70 | 30.97 | 30.25 | 30.63 | 00:00:00 | | 2005-09-06 | 1,749,000 | 30.66 | 31.22 | 30.63 | 30.79 | 00:00:00 | | 2005-09-07 | 1,136,400 | 30.51 | 30.58 | 30.16 | 30.30 | 00:00:00 | | 2005-09-08 | 1,296,900 | 30.18 | 30.21 | 29.78 | 29.97 | 00:00:00 | | 2005-09-09 | 3,335,400 | 30.05 | 32.05 | 29.95 | 31.21 | 00:00:00 | | 2005-09-12 | 3,629,300 | 31.31 | 32.80 | 31.27 | 32.68 | 00:00:00 | | 2005-09-13 | 3,703,700 | 32.68 | 32.87 | 31.95 | 32.25 | 00:00:00 | | 2005-09-14 | 1,373,900 | 32.40 | 32.67 | 32.02 | 32.20 | 00:00:00 | | 2005-09-15 | 1,435,000 | 32.32 | 32.74 | 31.92 | 32.00 | 00:00:00 | | 2005-09-16 | 2,093,300 | 31.85 | 31.91 | 31.41 | 31.66 | 00:00:00 | | 2005-09-19 | 1,064,200 | 31.52 | 31.84 | 31.29 | 31.81 | 00:00:00 | | 2005-09-20 | 1,473,600 | 31.81 | 32.55 | 31.42 | 31.53 | 00:00:00 | | 2005-09-21 | 2,734,300 | 31.54 | 32.86 | 31.50 | 32.34 | 00:00:00 | | 2005-09-22 | 1,985,400 | 32.10 | 32.59 | 31.90 | 32.55 | 00:00:00 | | 2005-09-23 | 1,600,500 | 32.53 | 32.67 | 32.01 | 32.14 | 00:00:00 | | 2005-09-26 | 1,942,500 | 32.20 | 32.21 | 31.25 | 31.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
