|
 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 | | 2006-03-20 | 1,574,700 | 40.45 | 41.54 | 40.25 | 41.21 | 00:00:00 | | 2006-03-21 | 1,584,200 | 40.25 | 41.25 | 40.25 | 41.14 | 00:00:00 | | 2006-03-22 | 1,868,900 | 41.14 | 41.93 | 41.14 | 41.90 | 00:00:00 | | 2006-03-23 | 1,792,500 | 41.75 | 42.04 | 41.60 | 41.71 | 00:00:00 | | 2006-03-24 | 1,473,700 | 41.50 | 42.16 | 41.42 | 41.81 | 00:00:00 | | 2006-03-27 | 1,504,000 | 41.50 | 41.81 | 41.50 | 41.70 | 00:00:00 | | 2006-03-28 | 1,334,100 | 41.76 | 41.76 | 41.46 | 41.60 | 00:00:00 | | 2006-03-29 | 1,735,100 | 41.45 | 41.59 | 41.23 | 41.41 | 00:00:00 | | 2006-03-30 | 858,000 | 41.41 | 41.60 | 41.23 | 41.23 | 00:00:00 | | 2006-03-31 | 1,329,500 | 41.25 | 41.79 | 41.17 | 41.51 | 00:00:00 | | 2006-04-03 | 1,402,500 | 41.45 | 41.58 | 40.89 | 40.96 | 00:00:00 | | 2006-04-04 | 2,238,400 | 40.77 | 41.12 | 40.74 | 40.92 | 00:00:00 | | 2006-04-05 | 1,559,400 | 40.92 | 41.60 | 40.85 | 41.50 | 00:00:00 | | 2006-04-06 | 1,205,900 | 40.95 | 41.66 | 40.81 | 41.60 | 00:00:00 | | 2006-04-07 | 1,047,200 | 41.60 | 41.92 | 40.64 | 40.68 | 00:00:00 | | 2006-04-10 | 1,136,900 | 40.60 | 40.97 | 40.46 | 40.67 | 00:00:00 | | 2006-04-11 | 983,300 | 40.80 | 40.84 | 40.18 | 40.25 | 00:00:00 | | 2006-04-12 | 1,350,000 | 39.90 | 40.35 | 39.83 | 40.33 | 00:00:00 | | 2006-04-13 | 743,500 | 40.34 | 40.56 | 40.13 | 40.47 | 00:00:00 | | 2006-04-17 | 1,849,500 | 40.70 | 41.61 | 40.69 | 40.98 | 00:00:00 | | 2006-04-18 | 1,902,700 | 41.02 | 42.30 | 41.02 | 42.06 | 00:00:00 | | 2006-04-19 | 1,351,900 | 42.00 | 42.46 | 42.00 | 42.31 | 00:00:00 | | 2006-04-20 | 1,635,300 | 42.10 | 42.50 | 41.69 | 41.79 | 00:00:00 | | 2006-04-21 | 1,006,200 | 41.92 | 42.13 | 41.72 | 41.82 | 00:00:00 | | 2006-04-24 | 884,500 | 41.69 | 41.69 | 41.30 | 41.42 | 00:00:00 | | 2006-04-25 | 1,210,200 | 41.43 | 41.48 | 41.04 | 41.27 | 00:00:00 | | 2006-04-26 | 947,000 | 41.34 | 41.84 | 41.19 | 41.44 | 00:00:00 | | 2006-04-27 | 1,063,500 | 41.45 | 42.00 | 41.34 | 41.80 | 00:00:00 | | 2006-04-28 | 1,054,600 | 41.42 | 42.23 | 41.42 | 41.91 | 00:00:00 | | 2006-05-01 | 1,414,900 | 41.91 | 42.43 | 41.67 | 41.80 | 00:00:00 | | 2006-05-02 | 1,234,100 | 41.74 | 42.28 | 41.70 | 42.28 | 00:00:00 | | 2006-05-03 | 1,586,400 | 42.01 | 42.50 | 41.92 | 42.36 | 00:00:00 | | 2006-05-04 | 1,560,900 | 42.50 | 42.76 | 41.62 | 41.79 | 00:00:00 | | 2006-05-05 | 8,789,700 | 39.70 | 40.25 | 37.58 | 37.84 | 00:00:00 | | 2006-05-08 | 2,510,900 | 37.75 | 38.18 | 37.38 | 37.76 | 00:00:00 | | 2006-05-09 | 3,338,000 | 37.75 | 37.76 | 36.75 | 36.83 | 00:00:00 | | 2006-05-10 | 3,054,900 | 37.11 | 37.28 | 36.55 | 36.92 | 00:00:00 | | 2006-05-11 | 2,130,000 | 37.05 | 37.15 | 36.54 | 36.71 | 00:00:00 | | 2006-05-12 | 2,411,800 | 36.69 | 36.73 | 36.35 | 36.50 | 00:00:00 | | 2006-05-15 | 2,639,000 | 36.10 | 36.47 | 35.90 | 36.08 | 00:00:00 | | 2006-05-16 | 2,344,700 | 36.05 | 36.71 | 35.86 | 36.54 | 00:00:00 | | 2006-05-17 | 2,158,000 | 35.95 | 36.54 | 35.52 | 35.57 | 00:00:00 | | 2006-05-18 | 2,007,500 | 35.57 | 36.05 | 35.41 | 35.50 | 00:00:00 | | 2006-05-19 | 3,135,500 | 35.85 | 36.83 | 35.74 | 36.33 | 00:00:00 | | 2006-05-22 | 2,425,300 | 36.34 | 36.54 | 35.98 | 36.26 | 00:00:00 | | 2006-05-23 | 1,908,900 | 36.13 | 36.39 | 35.69 | 35.83 | 00:00:00 | | 2006-05-24 | 2,271,100 | 35.68 | 36.04 | 34.97 | 35.54 | 00:00:00 | | 2006-05-25 | 2,507,900 | 35.87 | 36.35 | 35.78 | 36.20 | 00:00:00 | | 2006-05-26 | 1,275,700 | 36.40 | 36.66 | 36.20 | 36.60 | 00:00:00 | | 2006-05-30 | 1,521,500 | 36.61 | 36.61 | 35.34 | 35.47 | 00:00:00 | | 2006-05-31 | 2,287,300 | 35.60 | 36.22 | 35.49 | 35.65 | 00:00:00 | | 2006-06-01 | 2,110,900 | 35.80 | 36.34 | 35.76 | 36.34 | 00:00:00 | | 2006-06-02 | 1,502,700 | 36.33 | 36.55 | 35.88 | 36.03 | 00:00:00 | | 2006-06-05 | 2,473,000 | 36.17 | 36.43 | 35.16 | 35.24 | 00:00:00 | | 2006-06-06 | 2,622,000 | 35.43 | 35.60 | 34.31 | 34.60 | 00:00:00 | | 2006-06-07 | 3,176,100 | 35.71 | 35.71 | 34.80 | 34.95 | 00:00:00 | | 2006-06-08 | 1,811,600 | 34.80 | 34.99 | 34.28 | 34.79 | 00:00:00 | | 2006-06-09 | 1,323,500 | 34.94 | 34.97 | 34.33 | 34.34 | 00:00:00 | | 2006-06-12 | 2,303,500 | 34.34 | 34.34 | 33.49 | 33.75 | 00:00:00 | | 2006-06-13 | 1,758,900 | 33.90 | 34.01 | 33.35 | 33.42 | 00:00:00 | | 2006-06-14 | 1,619,600 | 33.25 | 33.75 | 32.94 | 33.26 | 00:00:00 | | 2006-06-15 | 2,020,700 | 33.47 | 34.93 | 33.45 | 34.80 | 00:00:00 | | 2006-06-16 | 1,595,900 | 34.54 | 34.68 | 33.91 | 34.22 | 00:00:00 | | 2006-06-19 | 1,492,800 | 34.30 | 34.57 | 34.12 | 34.25 | 00:00:00 | | 2006-06-20 | 1,317,800 | 34.24 | 34.24 | 33.60 | 33.69 | 00:00:00 | | 2006-06-21 | 1,666,600 | 33.57 | 34.54 | 33.57 | 34.16 | 00:00:00 | | 2006-06-22 | 1,070,200 | 34.00 | 34.26 | 33.94 | 34.12 | 00:00:00 | | 2006-06-23 | 2,560,900 | 33.95 | 34.49 | 33.87 | 34.35 | 00:00:00 | | 2006-06-26 | 2,039,300 | 34.45 | 34.58 | 33.66 | 33.95 | 00:00:00 | | 2006-06-27 | 1,863,500 | 33.90 | 34.11 | 33.63 | 33.71 | 00:00:00 | | 2006-06-28 | 1,303,100 | 33.76 | 34.17 | 33.76 | 34.17 | 00:00:00 | | 2006-06-29 | 1,343,100 | 34.50 | 35.19 | 34.34 | 35.09 | 00:00:00 | | 2006-06-30 | 2,176,800 | 35.09 | 35.29 | 34.34 | 34.82 | 00:00:00 | | 2006-07-03 | 591,300 | 35.00 | 35.00 | 34.63 | 35.00 | 00:00:00 | | 2006-07-05 | 2,060,200 | 35.00 | 35.00 | 34.46 | 34.90 | 00:00:00 | | 2006-07-06 | 1,074,500 | 34.90 | 34.98 | 34.39 | 34.77 | 00:00:00 | | 2006-07-07 | 795,800 | 34.61 | 34.88 | 34.29 | 34.42 | 00:00:00 | | 2006-07-10 | 1,172,500 | 34.48 | 34.54 | 33.96 | 34.04 | 00:00:00 | | 2006-07-11 | 1,118,300 | 33.93 | 34.23 | 33.81 | 34.16 | 00:00:00 | | 2006-07-12 | 1,416,500 | 34.11 | 34.26 | 33.27 | 33.29 | 00:00:00 | | 2006-07-13 | 1,100,400 | 33.20 | 33.48 | 32.92 | 33.03 | 00:00:00 | | 2006-07-14 | 1,157,700 | 33.00 | 33.19 | 32.78 | 32.98 | 00:00:00 | | 2006-07-17 | 633,900 | 32.83 | 33.13 | 32.60 | 32.95 | 00:00:00 | | 2006-07-18 | 1,781,300 | 32.95 | 33.73 | 32.54 | 32.82 | 00:00:00 | | 2006-07-19 | 1,902,700 | 33.08 | 33.93 | 33.07 | 33.64 | 00:00:00 | | 2006-07-20 | 743,300 | 33.65 | 33.78 | 33.31 | 33.31 | 00:00:00 | | 2006-07-21 | 1,064,900 | 33.51 | 33.51 | 32.91 | 33.17 | 00:00:00 | | 2006-07-24 | 905,500 | 33.30 | 33.78 | 33.10 | 33.78 | 00:00:00 | | 2006-07-25 | 1,354,500 | 33.82 | 34.13 | 33.48 | 34.10 | 00:00:00 | | 2006-07-26 | 3,136,600 | 34.13 | 35.30 | 34.13 | 34.80 | 00:00:00 | | 2006-07-27 | 1,100,800 | 34.98 | 35.19 | 34.15 | 34.16 | 00:00:00 | | 2006-07-28 | 883,900 | 34.20 | 34.50 | 34.11 | 34.39 | 00:00:00 | | 2006-07-31 | 668,000 | 34.39 | 34.39 | 33.93 | 34.23 | 00:00:00 | | 2006-08-01 | 1,407,500 | 34.23 | 34.24 | 33.38 | 33.55 | 00:00:00 | | 2006-08-02 | 1,262,300 | 33.48 | 33.89 | 33.20 | 33.89 | 00:00:00 | | 2006-08-03 | 2,152,800 | 33.89 | 35.13 | 33.54 | 34.63 | 00:00:00 | | 2006-08-04 | 4,428,000 | 34.00 | 34.18 | 31.80 | 31.90 | 00:00:00 | | 2006-08-07 | 4,830,700 | 31.70 | 32.46 | 31.01 | 32.30 | 00:00:00 | | 2006-08-08 | 3,455,600 | 33.20 | 33.56 | 32.65 | 33.31 | 00:00:00 | | 2006-08-09 | 1,637,700 | 33.50 | 33.82 | 32.69 | 32.72 | 00:00:00 | | 2006-08-10 | 1,717,100 | 32.55 | 33.57 | 32.52 | 33.19 | 00:00:00 | | 2006-08-11 | 1,525,100 | 33.10 | 33.64 | 33.10 | 33.51 | 00:00:00 | | 2006-08-14 | 1,259,700 | 33.75 | 34.20 | 33.62 | 33.72 | 00:00:00 | | 2006-08-15 | 1,036,100 | 34.00 | 34.06 | 33.68 | 33.97 | 00:00:00 | | 2006-08-16 | 1,092,200 | 34.05 | 34.14 | 33.66 | 33.71 | 00:00:00 | | 2006-08-17 | 1,288,700 | 33.70 | 33.96 | 33.64 | 33.77 | 00:00:00 | | 2006-08-18 | 1,345,300 | 33.85 | 34.28 | 33.84 | 33.98 | 00:00:00 | | 2006-08-21 | 1,002,100 | 33.97 | 34.08 | 33.56 | 33.76 | 00:00:00 | | 2006-08-22 | 1,408,000 | 33.80 | 33.86 | 33.45 | 33.63 | 00:00:00 | | 2006-08-23 | 1,323,700 | 33.70 | 33.95 | 33.21 | 33.40 | 00:00:00 | | 2006-08-24 | 1,086,300 | 33.50 | 33.83 | 33.50 | 33.62 | 00:00:00 | | 2006-08-25 | 524,100 | 33.62 | 33.94 | 33.49 | 33.89 | 00:00:00 | | 2006-08-28 | 741,900 | 33.91 | 34.28 | 33.81 | 34.15 | 00:00:00 | | 2006-08-29 | 1,277,900 | 34.30 | 34.50 | 33.74 | 34.10 | 00:00:00 | | 2006-08-30 | 899,200 | 34.22 | 34.33 | 34.00 | 34.13 | 00:00:00 | | 2006-08-31 | 1,491,100 | 34.26 | 34.59 | 34.20 | 34.57 | 00:00:00 | | 2006-09-01 | 1,373,900 | 34.81 | 35.03 | 34.01 | 34.11 | 00:00:00 | | 2006-09-05 | 1,136,600 | 34.15 | 34.54 | 34.11 | 34.22 | 00:00:00 | | 2006-09-06 | 2,049,600 | 34.15 | 34.15 | 33.81 | 34.00 | 00:00:00 | | 2006-09-07 | 1,110,100 | 33.99 | 34.04 | 33.65 | 33.95 | 00:00:00 | | 2006-09-08 | 1,469,300 | 34.00 | 34.20 | 33.85 | 34.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
