|
 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 | | 2005-09-26 | 1,942,500 | 32.20 | 32.21 | 31.25 | 31.44 | 00:00:00 | | 2005-09-27 | 919,100 | 31.49 | 31.62 | 31.23 | 31.38 | 00:00:00 | | 2005-09-28 | 1,220,600 | 31.63 | 32.05 | 31.29 | 31.36 | 00:00:00 | | 2005-09-29 | 931,700 | 31.37 | 32.33 | 31.12 | 32.28 | 00:00:00 | | 2005-09-30 | 2,698,700 | 32.33 | 32.36 | 31.98 | 32.08 | 00:00:00 | | 2005-10-03 | 1,508,000 | 32.19 | 32.44 | 31.55 | 31.93 | 00:00:00 | | 2005-10-04 | 2,464,200 | 32.18 | 33.24 | 32.01 | 32.02 | 00:00:00 | | 2005-10-05 | 2,443,900 | 32.00 | 32.80 | 31.76 | 32.22 | 00:00:00 | | 2005-10-06 | 2,229,300 | 32.25 | 32.55 | 31.61 | 31.81 | 00:00:00 | | 2005-10-07 | 921,600 | 31.81 | 32.04 | 31.56 | 31.81 | 00:00:00 | | 2005-10-10 | 563,900 | 31.81 | 31.93 | 31.22 | 31.26 | 00:00:00 | | 2005-10-11 | 1,111,300 | 31.19 | 31.73 | 31.17 | 31.19 | 00:00:00 | | 2005-10-12 | 1,251,800 | 31.21 | 31.59 | 30.62 | 30.83 | 00:00:00 | | 2005-10-13 | 917,800 | 30.84 | 31.18 | 30.79 | 31.09 | 00:00:00 | | 2005-10-14 | 899,700 | 31.28 | 31.49 | 30.85 | 31.10 | 00:00:00 | | 2005-10-17 | 856,700 | 30.90 | 31.36 | 30.90 | 31.15 | 00:00:00 | | 2005-10-18 | 1,190,400 | 31.25 | 31.69 | 30.99 | 31.23 | 00:00:00 | | 2005-10-19 | 2,560,000 | 31.05 | 32.60 | 31.05 | 32.60 | 00:00:00 | | 2005-10-20 | 2,727,700 | 32.60 | 33.14 | 32.40 | 32.65 | 00:00:00 | | 2005-10-21 | 2,060,900 | 32.75 | 32.93 | 32.68 | 32.76 | 00:00:00 | | 2005-10-24 | 1,695,800 | 33.00 | 33.53 | 32.95 | 33.37 | 00:00:00 | | 2005-10-25 | 3,877,700 | 34.00 | 34.48 | 33.70 | 33.98 | 00:00:00 | | 2005-10-26 | 2,256,000 | 34.18 | 34.57 | 33.90 | 33.95 | 00:00:00 | | 2005-10-27 | 3,144,300 | 33.77 | 34.18 | 33.51 | 33.71 | 00:00:00 | | 2005-10-28 | 1,856,300 | 34.00 | 34.05 | 33.75 | 33.87 | 00:00:00 | | 2005-10-31 | 2,086,100 | 33.87 | 34.01 | 33.74 | 33.85 | 00:00:00 | | 2005-11-01 | 1,679,000 | 33.70 | 34.18 | 33.50 | 33.86 | 00:00:00 | | 2005-11-02 | 1,319,900 | 33.70 | 34.31 | 33.61 | 34.12 | 00:00:00 | | 2005-11-03 | 1,605,400 | 34.22 | 34.39 | 33.93 | 34.33 | 00:00:00 | | 2005-11-04 | 5,762,600 | 34.33 | 36.60 | 33.98 | 35.90 | 00:00:00 | | 2005-11-07 | 3,149,700 | 35.80 | 35.81 | 34.81 | 35.42 | 00:00:00 | | 2005-11-08 | 4,073,100 | 35.56 | 35.85 | 35.39 | 35.45 | 00:00:00 | | 2005-11-09 | 1,757,700 | 35.25 | 35.55 | 34.92 | 35.15 | 00:00:00 | | 2005-11-10 | 1,513,400 | 35.06 | 35.31 | 34.79 | 35.03 | 00:00:00 | | 2005-11-11 | 1,220,200 | 35.02 | 35.58 | 34.95 | 35.51 | 00:00:00 | | 2005-11-14 | 1,770,000 | 35.35 | 36.00 | 35.00 | 35.99 | 00:00:00 | | 2005-11-15 | 1,794,200 | 35.89 | 36.04 | 35.68 | 35.77 | 00:00:00 | | 2005-11-16 | 3,678,200 | 36.07 | 37.02 | 36.07 | 36.85 | 00:00:00 | | 2005-11-17 | 1,335,800 | 36.60 | 37.14 | 36.38 | 36.84 | 00:00:00 | | 2005-11-18 | 1,745,800 | 36.85 | 37.04 | 36.50 | 36.90 | 00:00:00 | | 2005-11-21 | 2,610,600 | 36.70 | 36.72 | 35.80 | 36.35 | 00:00:00 | | 2005-11-22 | 1,689,700 | 35.93 | 36.39 | 35.78 | 36.39 | 00:00:00 | | 2005-11-23 | 1,308,600 | 36.25 | 36.74 | 36.20 | 36.43 | 00:00:00 | | 2005-11-25 | 425,000 | 36.36 | 36.55 | 36.25 | 36.35 | 00:00:00 | | 2005-11-28 | 1,614,100 | 36.40 | 36.64 | 36.26 | 36.47 | 00:00:00 | | 2005-11-29 | 1,828,400 | 36.50 | 36.82 | 36.43 | 36.70 | 00:00:00 | | 2005-11-30 | 1,356,500 | 36.77 | 36.95 | 36.40 | 36.41 | 00:00:00 | | 2005-12-01 | 2,573,800 | 36.48 | 36.89 | 36.36 | 36.57 | 00:00:00 | | 2005-12-02 | 704,900 | 36.46 | 36.74 | 36.25 | 36.63 | 00:00:00 | | 2005-12-05 | 1,171,400 | 36.45 | 36.45 | 35.83 | 36.10 | 00:00:00 | | 2005-12-06 | 1,317,000 | 36.13 | 36.50 | 35.66 | 35.77 | 00:00:00 | | 2005-12-07 | 1,391,900 | 35.77 | 36.15 | 35.41 | 35.63 | 00:00:00 | | 2005-12-08 | 843,900 | 35.61 | 35.73 | 35.35 | 35.50 | 00:00:00 | | 2005-12-09 | 827,200 | 35.65 | 36.32 | 35.51 | 36.13 | 00:00:00 | | 2005-12-12 | 1,313,900 | 36.20 | 36.23 | 35.13 | 35.50 | 00:00:00 | | 2005-12-13 | 1,726,200 | 35.42 | 36.36 | 35.26 | 36.11 | 00:00:00 | | 2005-12-14 | 1,527,400 | 36.00 | 36.69 | 35.89 | 36.56 | 00:00:00 | | 2005-12-15 | 1,081,800 | 36.52 | 36.62 | 36.06 | 36.29 | 00:00:00 | | 2005-12-16 | 1,599,500 | 36.61 | 36.68 | 36.11 | 36.15 | 00:00:00 | | 2005-12-19 | 803,400 | 36.15 | 36.24 | 35.81 | 35.83 | 00:00:00 | | 2005-12-20 | 673,700 | 35.85 | 36.16 | 35.63 | 36.16 | 00:00:00 | | 2005-12-21 | 1,468,200 | 36.05 | 36.29 | 35.85 | 36.09 | 00:00:00 | | 2005-12-22 | 972,900 | 35.88 | 36.03 | 35.70 | 35.94 | 00:00:00 | | 2005-12-23 | 354,900 | 35.99 | 36.27 | 35.86 | 36.19 | 00:00:00 | | 2005-12-27 | 823,000 | 36.50 | 36.90 | 36.24 | 36.24 | 00:00:00 | | 2005-12-28 | 649,100 | 36.26 | 36.46 | 36.11 | 36.38 | 00:00:00 | | 2005-12-29 | 705,100 | 36.50 | 36.85 | 36.21 | 36.43 | 00:00:00 | | 2005-12-30 | 539,400 | 36.15 | 36.24 | 35.70 | 35.95 | 00:00:00 | | 2006-01-03 | 2,292,400 | 36.02 | 37.30 | 35.90 | 37.25 | 00:00:00 | | 2006-01-04 | 2,375,500 | 37.10 | 38.07 | 36.99 | 37.38 | 00:00:00 | | 2006-01-05 | 1,898,300 | 37.15 | 37.32 | 36.96 | 37.10 | 00:00:00 | | 2006-01-06 | 2,997,500 | 37.25 | 37.35 | 36.86 | 36.95 | 00:00:00 | | 2006-01-09 | 1,941,000 | 37.00 | 37.34 | 36.81 | 37.31 | 00:00:00 | | 2006-01-10 | 2,051,000 | 37.00 | 37.04 | 36.69 | 36.92 | 00:00:00 | | 2006-01-11 | 1,038,700 | 36.92 | 37.34 | 36.74 | 37.30 | 00:00:00 | | 2006-01-12 | 5,052,800 | 37.48 | 38.30 | 37.38 | 37.67 | 00:00:00 | | 2006-01-13 | 2,687,500 | 37.63 | 37.81 | 37.36 | 37.45 | 00:00:00 | | 2006-01-17 | 879,900 | 37.25 | 37.49 | 37.21 | 37.35 | 00:00:00 | | 2006-01-18 | 977,600 | 37.15 | 37.56 | 37.04 | 37.12 | 00:00:00 | | 2006-01-19 | 952,300 | 37.28 | 37.33 | 36.85 | 36.88 | 00:00:00 | | 2006-01-20 | 1,501,200 | 36.88 | 37.10 | 36.20 | 36.22 | 00:00:00 | | 2006-01-23 | 922,900 | 36.10 | 36.37 | 35.92 | 35.96 | 00:00:00 | | 2006-01-24 | 1,016,000 | 36.05 | 36.44 | 36.05 | 36.19 | 00:00:00 | | 2006-01-25 | 1,327,400 | 36.21 | 36.36 | 35.58 | 35.78 | 00:00:00 | | 2006-01-26 | 1,155,400 | 36.03 | 36.38 | 36.01 | 36.01 | 00:00:00 | | 2006-01-27 | 1,110,800 | 35.95 | 36.00 | 35.65 | 35.88 | 00:00:00 | | 2006-01-30 | 1,387,300 | 35.60 | 35.98 | 35.59 | 35.80 | 00:00:00 | | 2006-01-31 | 3,293,100 | 35.60 | 35.62 | 34.19 | 34.22 | 00:00:00 | | 2006-02-01 | 2,323,400 | 34.23 | 34.69 | 34.02 | 34.24 | 00:00:00 | | 2006-02-02 | 1,979,600 | 34.35 | 34.48 | 33.61 | 33.92 | 00:00:00 | | 2006-02-03 | 1,709,900 | 33.85 | 33.86 | 33.47 | 33.70 | 00:00:00 | | 2006-02-06 | 1,139,200 | 33.57 | 33.72 | 33.45 | 33.54 | 00:00:00 | | 2006-02-07 | 2,241,900 | 33.55 | 34.40 | 33.55 | 34.02 | 00:00:00 | | 2006-02-08 | 1,540,500 | 34.33 | 34.81 | 34.08 | 34.67 | 00:00:00 | | 2006-02-09 | 2,453,100 | 35.03 | 35.15 | 34.56 | 34.88 | 00:00:00 | | 2006-02-10 | 6,295,200 | 36.50 | 38.62 | 36.45 | 38.11 | 00:00:00 | | 2006-02-13 | 2,338,100 | 37.95 | 38.22 | 37.71 | 38.06 | 00:00:00 | | 2006-02-14 | 2,416,300 | 37.96 | 39.06 | 37.83 | 38.39 | 00:00:00 | | 2006-02-15 | 3,052,400 | 38.20 | 38.70 | 38.20 | 38.47 | 00:00:00 | | 2006-02-16 | 2,254,100 | 38.50 | 39.25 | 38.50 | 38.90 | 00:00:00 | | 2006-02-17 | 3,009,900 | 38.87 | 39.11 | 38.66 | 39.05 | 00:00:00 | | 2006-02-21 | 1,799,100 | 39.35 | 39.68 | 38.91 | 38.98 | 00:00:00 | | 2006-02-22 | 2,114,300 | 39.03 | 39.98 | 39.03 | 39.64 | 00:00:00 | | 2006-02-23 | 1,270,200 | 39.50 | 39.76 | 39.14 | 39.45 | 00:00:00 | | 2006-02-24 | 1,048,300 | 39.40 | 39.84 | 39.25 | 39.78 | 00:00:00 | | 2006-02-27 | 3,278,100 | 39.88 | 40.14 | 39.62 | 39.62 | 00:00:00 | | 2006-02-28 | 2,527,000 | 39.28 | 39.64 | 39.02 | 39.61 | 00:00:00 | | 2006-03-01 | 2,557,100 | 39.65 | 40.50 | 39.60 | 40.41 | 00:00:00 | | 2006-03-02 | 1,760,100 | 40.25 | 40.41 | 39.99 | 40.25 | 00:00:00 | | 2006-03-03 | 2,107,000 | 40.00 | 40.33 | 39.84 | 39.86 | 00:00:00 | | 2006-03-06 | 1,221,700 | 39.75 | 40.06 | 39.64 | 39.98 | 00:00:00 | | 2006-03-07 | 1,380,900 | 39.76 | 39.81 | 39.17 | 39.35 | 00:00:00 | | 2006-03-08 | 1,586,600 | 39.46 | 39.75 | 39.25 | 39.74 | 00:00:00 | | 2006-03-09 | 3,424,900 | 39.65 | 40.12 | 39.30 | 39.39 | 00:00:00 | | 2006-03-10 | 3,410,900 | 39.30 | 40.24 | 39.25 | 40.14 | 00:00:00 | | 2006-03-13 | 1,424,500 | 40.02 | 40.58 | 40.00 | 40.40 | 00:00:00 | | 2006-03-14 | 1,405,800 | 40.20 | 40.94 | 40.13 | 40.90 | 00:00:00 | | 2006-03-15 | 1,750,700 | 40.60 | 41.18 | 40.45 | 40.98 | 00:00:00 | | 2006-03-16 | 1,174,500 | 40.95 | 41.44 | 40.95 | 41.00 | 00:00:00 | | 2006-03-17 | 1,766,100 | 41.20 | 41.67 | 41.06 | 41.19 | 00:00:00 | | 2006-03-20 | 1,574,700 | 40.45 | 41.54 | 40.25 | 41.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
