|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,821,600 | 37.30 | 37.84 | 37.10 | 37.49 | 00:00:00 | | 2007-03-06 | 1,432,200 | 37.65 | 37.92 | 37.29 | 37.85 | 00:00:00 | | 2007-03-07 | 1,746,800 | 37.68 | 38.10 | 37.33 | 37.92 | 00:00:00 | | 2007-03-08 | 1,235,800 | 38.00 | 38.30 | 37.72 | 37.88 | 00:00:00 | | 2007-03-09 | 1,306,700 | 38.00 | 38.31 | 37.91 | 38.09 | 00:00:00 | | 2007-03-12 | 1,816,800 | 37.90 | 38.00 | 37.37 | 37.55 | 00:00:00 | | 2007-03-13 | 1,871,900 | 37.46 | 37.50 | 36.83 | 36.83 | 00:00:00 | | 2007-03-14 | 1,650,600 | 36.75 | 37.09 | 36.19 | 36.74 | 00:00:00 | | 2007-03-15 | 1,397,100 | 36.75 | 37.51 | 36.69 | 37.43 | 00:00:00 | | 2007-03-16 | 2,624,300 | 37.41 | 38.25 | 37.39 | 37.94 | 00:00:00 | | 2007-03-19 | 1,339,600 | 37.82 | 38.26 | 37.67 | 38.25 | 00:00:00 | | 2007-03-20 | 945,100 | 38.05 | 38.49 | 37.88 | 38.45 | 00:00:00 | | 2007-03-21 | 1,370,600 | 38.29 | 39.17 | 38.20 | 39.09 | 00:00:00 | | 2007-03-22 | 1,527,000 | 39.09 | 39.27 | 38.52 | 38.60 | 00:00:00 | | 2007-03-23 | 1,152,000 | 38.44 | 39.08 | 38.32 | 39.04 | 00:00:00 | | 2007-03-26 | 1,498,000 | 38.87 | 38.87 | 37.97 | 38.63 | 00:00:00 | | 2007-03-27 | 1,442,300 | 38.41 | 38.50 | 38.23 | 38.44 | 00:00:00 | | 2007-03-28 | 1,049,300 | 38.35 | 38.62 | 38.24 | 38.34 | 00:00:00 | | 2007-03-29 | 1,195,500 | 38.53 | 38.60 | 37.97 | 38.08 | 00:00:00 | | 2007-03-30 | 1,739,000 | 38.00 | 38.25 | 37.72 | 37.96 | 00:00:00 | | 2007-04-02 | 1,048,900 | 37.80 | 38.11 | 37.67 | 37.94 | 00:00:00 | | 2007-04-03 | 927,200 | 38.12 | 38.66 | 38.12 | 38.54 | 00:00:00 | | 2007-04-04 | 876,200 | 38.54 | 38.79 | 38.31 | 38.79 | 00:00:00 | | 2007-04-05 | 788,900 | 38.69 | 38.82 | 38.58 | 38.61 | 00:00:00 | | 2007-04-09 | 1,048,100 | 38.56 | 38.66 | 38.23 | 38.48 | 00:00:00 | | 2007-04-10 | 556,700 | 38.48 | 38.86 | 38.45 | 38.67 | 00:00:00 | | 2007-04-11 | 1,415,400 | 38.72 | 38.84 | 38.36 | 38.48 | 00:00:00 | | 2007-04-12 | 1,257,200 | 38.54 | 38.62 | 38.33 | 38.50 | 00:00:00 | | 2007-04-13 | 1,050,100 | 38.47 | 38.85 | 38.39 | 38.49 | 00:00:00 | | 2007-04-16 | 1,208,900 | 38.58 | 39.55 | 38.55 | 39.36 | 00:00:00 | | 2007-04-17 | 1,437,100 | 39.27 | 39.84 | 39.27 | 39.50 | 00:00:00 | | 2007-04-18 | 1,539,200 | 39.47 | 39.98 | 39.47 | 39.84 | 00:00:00 | | 2007-04-19 | 1,009,800 | 39.43 | 39.79 | 39.43 | 39.52 | 00:00:00 | | 2007-04-20 | 1,611,100 | 39.99 | 40.27 | 39.70 | 39.75 | 00:00:00 | | 2007-04-23 | 1,310,100 | 39.61 | 39.76 | 39.13 | 39.14 | 00:00:00 | | 2007-04-24 | 3,366,100 | 39.06 | 39.16 | 38.53 | 38.90 | 00:00:00 | | 2007-04-25 | 3,781,800 | 39.16 | 39.20 | 37.96 | 38.45 | 00:00:00 | | 2007-04-26 | 2,429,200 | 38.62 | 39.76 | 38.55 | 39.48 | 00:00:00 | | 2007-04-27 | 1,871,600 | 39.40 | 39.54 | 39.07 | 39.26 | 00:00:00 | | 2007-04-30 | 2,408,500 | 39.26 | 39.39 | 38.75 | 38.75 | 00:00:00 | | 2007-05-01 | 3,109,300 | 38.90 | 39.05 | 38.63 | 38.99 | 00:00:00 | | 2007-05-02 | 1,337,500 | 38.98 | 39.65 | 38.94 | 39.50 | 00:00:00 | | 2007-05-03 | 1,812,500 | 39.42 | 40.02 | 39.40 | 40.02 | 00:00:00 | | 2007-05-04 | 4,228,700 | 40.53 | 42.68 | 40.50 | 41.76 | 00:00:00 | | 2007-05-07 | 1,984,100 | 41.70 | 41.83 | 41.00 | 41.48 | 00:00:00 | | 2007-05-08 | 2,847,700 | 41.22 | 41.58 | 41.02 | 41.33 | 00:00:00 | | 2007-05-09 | 1,498,200 | 41.20 | 41.50 | 40.58 | 41.50 | 00:00:00 | | 2007-05-10 | 1,330,000 | 41.20 | 41.61 | 41.00 | 41.31 | 00:00:00 | | 2007-05-11 | 1,819,800 | 41.31 | 41.68 | 41.21 | 41.49 | 00:00:00 | | 2007-05-14 | 3,077,400 | 41.90 | 43.00 | 41.65 | 42.60 | 00:00:00 | | 2007-05-15 | 3,981,900 | 42.53 | 44.26 | 42.53 | 43.06 | 00:00:00 | | 2007-05-16 | 2,357,600 | 42.98 | 43.64 | 42.79 | 43.59 | 00:00:00 | | 2007-05-17 | 1,705,000 | 43.39 | 43.91 | 43.37 | 43.55 | 00:00:00 | | 2007-05-18 | 1,696,800 | 43.67 | 43.93 | 43.49 | 43.65 | 00:00:00 | | 2007-05-21 | 1,539,900 | 42.87 | 43.63 | 42.87 | 43.51 | 00:00:00 | | 2007-05-22 | 1,930,500 | 43.30 | 43.76 | 42.80 | 42.98 | 00:00:00 | | 2007-05-23 | 4,054,200 | 42.44 | 42.62 | 42.30 | 42.47 | 00:00:00 | | 2007-05-24 | 3,733,100 | 42.78 | 42.90 | 42.46 | 42.52 | 00:00:00 | | 2007-05-25 | 1,604,500 | 42.66 | 42.74 | 42.48 | 42.49 | 00:00:00 | | 2007-05-29 | 1,631,600 | 42.54 | 42.62 | 42.19 | 42.35 | 00:00:00 | | 2007-05-30 | 3,329,100 | 42.30 | 43.30 | 42.30 | 43.02 | 00:00:00 | | 2007-05-31 | 1,796,000 | 43.35 | 43.49 | 42.86 | 42.92 | 00:00:00 | | 2007-06-01 | 1,038,200 | 42.92 | 43.01 | 42.81 | 42.93 | 00:00:00 | | 2007-06-04 | 940,100 | 42.68 | 43.01 | 42.44 | 42.96 | 00:00:00 | | 2007-06-05 | 1,212,200 | 42.97 | 43.16 | 42.63 | 42.78 | 00:00:00 | | 2007-06-06 | 2,350,400 | 42.78 | 42.86 | 42.29 | 42.45 | 00:00:00 | | 2007-06-07 | 1,830,100 | 42.29 | 42.44 | 41.54 | 41.62 | 00:00:00 | | 2007-06-08 | 1,659,200 | 41.40 | 41.66 | 41.17 | 41.64 | 00:00:00 | | 2007-06-11 | 1,273,400 | 41.70 | 41.95 | 41.41 | 41.68 | 00:00:00 | | 2007-06-12 | 1,747,800 | 42.38 | 42.38 | 41.45 | 41.80 | 00:00:00 | | 2007-06-13 | 1,085,100 | 41.81 | 42.28 | 41.74 | 42.28 | 00:00:00 | | 2007-06-14 | 927,700 | 42.29 | 42.60 | 42.25 | 42.28 | 00:00:00 | | 2007-06-15 | 1,123,200 | 42.50 | 42.75 | 42.29 | 42.44 | 00:00:00 | | 2007-06-18 | 1,322,500 | 42.60 | 42.75 | 42.24 | 42.69 | 00:00:00 | | 2007-06-19 | 1,362,600 | 42.70 | 43.22 | 42.69 | 42.81 | 00:00:00 | | 2007-06-20 | 2,052,600 | 42.82 | 43.02 | 42.30 | 42.38 | 00:00:00 | | 2007-06-21 | 1,050,800 | 42.23 | 42.52 | 41.71 | 42.38 | 00:00:00 | | 2007-06-22 | 1,595,100 | 42.20 | 42.20 | 41.55 | 41.83 | 00:00:00 | | 2007-06-25 | 1,168,800 | 41.83 | 42.39 | 41.49 | 41.71 | 00:00:00 | | 2007-06-26 | 1,180,300 | 41.91 | 42.17 | 41.64 | 41.86 | 00:00:00 | | 2007-06-27 | 1,300,400 | 41.52 | 42.18 | 41.50 | 42.12 | 00:00:00 | | 2007-06-28 | 1,218,900 | 41.95 | 42.70 | 41.89 | 42.25 | 00:00:00 | | 2007-06-29 | 1,886,900 | 42.26 | 42.71 | 42.21 | 42.61 | 00:00:00 | | 2007-07-02 | 819,200 | 42.66 | 42.87 | 42.43 | 42.63 | 00:00:00 | | 2007-07-03 | 572,400 | 42.65 | 42.95 | 42.43 | 42.47 | 00:00:00 | | 2007-07-05 | 844,200 | 42.58 | 42.58 | 42.05 | 42.21 | 00:00:00 | | 2007-07-06 | 994,500 | 42.22 | 42.76 | 41.96 | 42.68 | 00:00:00 | | 2007-07-09 | 1,768,700 | 42.66 | 43.09 | 42.29 | 42.29 | 00:00:00 | | 2007-07-10 | 2,434,900 | 42.32 | 42.32 | 41.03 | 41.11 | 00:00:00 | | 2007-07-11 | 1,739,900 | 41.05 | 41.34 | 40.95 | 41.23 | 00:00:00 | | 2007-07-12 | 2,008,200 | 41.34 | 42.05 | 41.15 | 41.85 | 00:00:00 | | 2007-07-13 | 1,811,300 | 41.78 | 41.98 | 41.53 | 41.59 | 00:00:00 | | 2007-07-16 | 2,380,000 | 41.39 | 41.79 | 41.30 | 41.64 | 00:00:00 | | 2007-07-17 | 2,155,400 | 41.57 | 42.08 | 41.24 | 41.27 | 00:00:00 | | 2007-07-18 | 1,964,500 | 41.09 | 41.17 | 40.35 | 40.74 | 00:00:00 | | 2007-07-19 | 1,628,600 | 40.74 | 41.20 | 40.70 | 41.06 | 00:00:00 | | 2007-07-20 | 2,129,200 | 41.00 | 41.53 | 40.16 | 40.45 | 00:00:00 | | 2007-07-23 | 1,476,100 | 40.60 | 41.27 | 40.55 | 40.96 | 00:00:00 | | 2007-07-24 | 2,444,600 | 40.57 | 41.72 | 40.07 | 40.18 | 00:00:00 | | 2007-07-25 | 2,030,800 | 39.31 | 41.06 | 39.31 | 40.95 | 00:00:00 | | 2007-07-26 | 2,636,500 | 40.02 | 40.65 | 39.71 | 40.44 | 00:00:00 | | 2007-07-27 | 2,794,200 | 40.53 | 40.92 | 40.13 | 40.26 | 00:00:00 | | 2007-07-30 | 2,506,000 | 39.99 | 40.66 | 39.76 | 40.52 | 00:00:00 | | 2007-07-31 | 2,514,600 | 40.90 | 41.07 | 40.00 | 40.04 | 00:00:00 | | 2007-08-01 | 7,652,400 | 40.48 | 43.07 | 38.65 | 41.99 | 00:00:00 | | 2007-08-02 | 2,352,600 | 41.99 | 42.57 | 41.61 | 41.98 | 00:00:00 | | 2007-08-03 | 2,991,500 | 42.04 | 42.28 | 41.09 | 41.10 | 00:00:00 | | 2007-08-06 | 3,619,100 | 41.57 | 42.69 | 41.12 | 42.64 | 00:00:00 | | 2007-08-07 | 3,410,000 | 42.31 | 43.21 | 42.12 | 42.82 | 00:00:00 | | 2007-08-08 | 3,466,100 | 43.04 | 43.68 | 41.43 | 42.50 | 00:00:00 | | 2007-08-09 | 4,260,100 | 41.99 | 42.31 | 41.08 | 41.46 | 00:00:00 | | 2007-08-10 | 3,085,100 | 41.46 | 42.23 | 40.61 | 41.82 | 00:00:00 | | 2007-08-13 | 2,526,800 | 41.24 | 43.85 | 41.24 | 43.35 | 00:00:00 | | 2007-08-14 | 1,684,400 | 43.37 | 44.00 | 42.06 | 42.08 | 00:00:00 | | 2007-08-15 | 2,116,400 | 42.10 | 42.68 | 41.03 | 41.18 | 00:00:00 | | 2007-08-16 | 2,374,600 | 41.00 | 41.99 | 40.26 | 41.73 | 00:00:00 | | 2007-08-17 | 3,313,500 | 44.13 | 45.15 | 42.55 | 43.37 | 00:00:00 | | 2007-08-20 | 1,824,400 | 43.20 | 43.75 | 43.12 | 43.28 | 00:00:00 | | 2007-08-21 | 2,171,900 | 43.28 | 43.61 | 43.00 | 43.32 | 00:00:00 | | 2007-08-22 | 2,735,900 | 43.80 | 44.01 | 43.20 | 43.75 | 00:00:00 | | 2007-08-23 | 1,285,400 | 43.80 | 44.00 | 42.36 | 43.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
