|
 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 | | 2007-08-23 | 1,285,400 | 43.80 | 44.00 | 42.36 | 43.07 | 00:00:00 | | 2007-08-24 | 815,200 | 43.19 | 43.51 | 42.83 | 43.50 | 00:00:00 | | 2007-08-27 | 1,591,400 | 43.35 | 43.68 | 43.17 | 43.44 | 00:00:00 | | 2007-08-28 | 1,546,800 | 43.31 | 43.48 | 42.75 | 42.78 | 00:00:00 | | 2007-08-29 | 2,043,300 | 43.04 | 43.78 | 42.72 | 43.74 | 00:00:00 | | 2007-08-30 | 1,446,200 | 43.40 | 43.88 | 43.04 | 43.43 | 00:00:00 | | 2007-08-31 | 1,493,200 | 43.61 | 43.70 | 42.86 | 43.32 | 00:00:00 | | 2007-09-04 | 2,252,200 | 43.33 | 43.78 | 43.23 | 43.59 | 00:00:00 | | 2007-09-05 | 1,766,900 | 43.07 | 43.67 | 42.71 | 43.59 | 00:00:00 | | 2007-09-06 | 931,700 | 43.59 | 44.37 | 43.02 | 43.54 | 00:00:00 | | 2007-09-07 | 1,041,400 | 42.96 | 43.18 | 42.46 | 42.58 | 00:00:00 | | 2007-09-10 | 1,046,100 | 42.47 | 43.02 | 42.00 | 42.51 | 00:00:00 | | 2007-09-11 | 1,093,300 | 42.76 | 43.35 | 42.51 | 43.24 | 00:00:00 | | 2007-09-12 | 1,402,500 | 43.18 | 43.72 | 42.89 | 43.17 | 00:00:00 | | 2007-09-13 | 1,250,200 | 43.47 | 43.67 | 43.14 | 43.47 | 00:00:00 | | 2007-09-14 | 1,159,200 | 43.51 | 43.51 | 43.10 | 43.43 | 00:00:00 | | 2007-09-17 | 1,056,900 | 43.41 | 43.70 | 42.90 | 43.26 | 00:00:00 | | 2007-09-18 | 3,447,000 | 43.50 | 44.10 | 43.25 | 43.90 | 00:00:00 | | 2007-09-19 | 2,286,600 | 44.25 | 44.50 | 44.00 | 44.31 | 00:00:00 | | 2007-09-20 | 1,505,600 | 44.00 | 44.29 | 43.58 | 43.63 | 00:00:00 | | 2007-09-21 | 1,994,300 | 44.14 | 44.15 | 43.55 | 43.85 | 00:00:00 | | 2007-09-24 | 1,297,100 | 43.76 | 44.24 | 43.48 | 43.65 | 00:00:00 | | 2007-09-25 | 1,799,400 | 43.57 | 43.91 | 43.50 | 43.73 | 00:00:00 | | 2007-09-26 | 2,063,600 | 43.76 | 43.99 | 43.74 | 43.78 | 00:00:00 | | 2007-09-27 | 2,196,500 | 44.00 | 45.14 | 43.95 | 44.92 | 00:00:00 | | 2007-09-28 | 1,185,200 | 44.80 | 45.00 | 44.63 | 44.81 | 00:00:00 | | 2007-10-01 | 1,645,900 | 44.93 | 45.65 | 44.90 | 45.47 | 00:00:00 | | 2007-10-02 | 2,215,400 | 45.70 | 46.40 | 45.65 | 45.93 | 00:00:00 | | 2007-10-03 | 1,574,900 | 45.65 | 46.18 | 45.59 | 45.70 | 00:00:00 | | 2007-10-04 | 1,101,500 | 45.92 | 45.98 | 45.51 | 45.70 | 00:00:00 | | 2007-10-05 | 1,006,500 | 46.08 | 46.20 | 45.66 | 45.97 | 00:00:00 | | 2007-10-08 | 1,600,300 | 45.77 | 46.85 | 45.77 | 46.65 | 00:00:00 | | 2007-10-09 | 1,867,400 | 46.09 | 46.95 | 45.81 | 46.95 | 00:00:00 | | 2007-10-10 | 1,312,100 | 46.70 | 46.71 | 46.06 | 46.40 | 00:00:00 | | 2007-10-11 | 1,725,500 | 46.40 | 46.67 | 45.95 | 46.02 | 00:00:00 | | 2007-10-12 | 1,753,000 | 45.80 | 46.26 | 45.76 | 45.95 | 00:00:00 | | 2007-10-15 | 1,439,000 | 45.85 | 46.19 | 45.22 | 45.51 | 00:00:00 | | 2007-10-16 | 1,131,700 | 45.71 | 45.82 | 44.78 | 44.82 | 00:00:00 | | 2007-10-17 | 1,905,200 | 45.02 | 45.27 | 44.30 | 44.99 | 00:00:00 | | 2007-10-18 | 976,800 | 44.89 | 44.99 | 44.27 | 44.46 | 00:00:00 | | 2007-10-19 | 1,796,200 | 44.28 | 44.68 | 43.35 | 43.35 | 00:00:00 | | 2007-10-22 | 1,372,700 | 42.92 | 44.63 | 42.92 | 44.24 | 00:00:00 | | 2007-10-23 | 1,459,100 | 44.40 | 44.42 | 43.78 | 44.17 | 00:00:00 | | 2007-10-24 | 2,345,400 | 43.88 | 44.21 | 42.23 | 44.21 | 00:00:00 | | 2007-10-25 | 2,252,700 | 44.30 | 45.51 | 44.09 | 45.33 | 00:00:00 | | 2007-10-26 | 1,506,500 | 45.55 | 46.01 | 45.26 | 45.80 | 00:00:00 | | 2007-10-29 | 794,700 | 45.77 | 46.03 | 45.28 | 45.49 | 00:00:00 | | 2007-10-30 | 1,001,600 | 45.30 | 45.62 | 44.96 | 45.22 | 00:00:00 | | 2007-10-31 | 1,341,800 | 45.21 | 45.68 | 44.34 | 45.32 | 00:00:00 | | 2007-11-01 | 3,280,300 | 45.96 | 48.50 | 45.96 | 47.05 | 00:00:00 | | 2007-11-02 | 2,741,900 | 46.90 | 47.58 | 46.34 | 47.45 | 00:00:00 | | 2007-11-05 | 2,715,300 | 46.63 | 47.67 | 46.60 | 47.19 | 00:00:00 | | 2007-11-06 | 1,767,500 | 46.72 | 47.58 | 46.72 | 47.49 | 00:00:00 | | 2007-11-07 | 1,431,000 | 47.00 | 47.30 | 46.21 | 46.23 | 00:00:00 | | 2007-11-08 | 2,660,800 | 46.29 | 46.65 | 45.09 | 45.65 | 00:00:00 | | 2007-11-09 | 3,074,200 | 45.34 | 46.45 | 44.90 | 45.71 | 00:00:00 | | 2007-11-12 | 2,756,700 | 45.40 | 46.50 | 45.29 | 45.78 | 00:00:00 | | 2007-11-13 | 2,451,500 | 46.07 | 47.45 | 45.96 | 47.40 | 00:00:00 | | 2007-11-14 | 2,129,000 | 47.71 | 48.49 | 47.25 | 47.48 | 00:00:00 | | 2007-11-15 | 1,575,300 | 47.20 | 47.66 | 46.28 | 46.77 | 00:00:00 | | 2007-11-16 | 1,979,000 | 47.52 | 47.97 | 46.80 | 47.56 | 00:00:00 | | 2007-11-19 | 2,290,400 | 47.17 | 47.19 | 45.96 | 46.41 | 00:00:00 | | 2007-11-20 | 2,112,600 | 46.49 | 47.69 | 45.85 | 46.92 | 00:00:00 | | 2007-11-21 | 2,397,200 | 47.00 | 47.93 | 46.60 | 47.21 | 00:00:00 | | 2007-11-23 | 710,300 | 47.43 | 48.35 | 47.37 | 48.15 | 00:00:00 | | 2007-11-26 | 1,588,400 | 48.06 | 48.15 | 46.86 | 46.96 | 00:00:00 | | 2007-11-27 | 2,659,000 | 47.27 | 49.15 | 47.01 | 49.13 | 00:00:00 | | 2007-11-28 | 2,343,100 | 49.13 | 50.00 | 48.87 | 49.94 | 00:00:00 | | 2007-11-29 | 2,491,300 | 49.72 | 50.00 | 49.19 | 49.95 | 00:00:00 | | 2007-11-30 | 2,488,700 | 50.26 | 51.32 | 49.59 | 49.97 | 00:00:00 | | 2007-12-03 | 1,762,600 | 49.84 | 50.33 | 49.13 | 49.86 | 00:00:00 | | 2007-12-04 | 2,345,100 | 49.66 | 50.12 | 49.55 | 50.08 | 00:00:00 | | 2007-12-05 | 1,531,400 | 50.44 | 51.00 | 49.48 | 50.04 | 00:00:00 | | 2007-12-06 | 1,685,600 | 50.02 | 50.02 | 49.43 | 50.00 | 00:00:00 | | 2007-12-07 | 1,731,400 | 50.00 | 50.05 | 49.55 | 49.59 | 00:00:00 | | 2007-12-10 | 2,101,800 | 49.64 | 50.05 | 48.97 | 49.33 | 00:00:00 | | 2007-12-11 | 1,617,000 | 49.31 | 49.71 | 47.76 | 47.79 | 00:00:00 | | 2007-12-12 | 2,490,400 | 49.01 | 49.76 | 48.55 | 49.39 | 00:00:00 | | 2007-12-13 | 2,958,800 | 49.05 | 49.88 | 48.87 | 49.70 | 00:00:00 | | 2007-12-14 | 2,166,500 | 49.14 | 49.84 | 48.57 | 48.94 | 00:00:00 | | 2007-12-17 | 3,649,000 | 49.18 | 50.28 | 48.70 | 49.40 | 00:00:00 | | 2007-12-18 | 2,772,800 | 49.66 | 49.66 | 47.91 | 48.59 | 00:00:00 | | 2007-12-19 | 2,925,500 | 48.70 | 49.40 | 47.75 | 48.05 | 00:00:00 | | 2007-12-20 | 2,320,200 | 48.30 | 48.57 | 47.55 | 48.20 | 00:00:00 | | 2007-12-21 | 3,341,600 | 49.34 | 49.94 | 48.30 | 49.11 | 00:00:00 | | 2007-12-24 | 672,900 | 49.15 | 49.96 | 49.14 | 49.87 | 00:00:00 | | 2007-12-26 | 983,200 | 49.82 | 49.82 | 49.10 | 49.45 | 00:00:00 | | 2007-12-27 | 1,033,700 | 49.55 | 49.55 | 48.35 | 48.36 | 00:00:00 | | 2007-12-28 | 1,472,000 | 48.65 | 48.73 | 47.78 | 48.01 | 00:00:00 | | 2007-12-31 | 1,344,500 | 47.77 | 47.94 | 47.32 | 47.69 | 00:00:00 | | 2008-01-02 | 2,553,200 | 47.57 | 47.77 | 46.31 | 46.44 | 00:00:00 | | 2008-01-03 | 3,070,300 | 46.68 | 46.68 | 45.87 | 46.08 | 00:00:00 | | 2008-01-04 | 2,646,900 | 45.22 | 46.29 | 44.44 | 45.47 | 00:00:00 | | 2008-01-07 | 2,459,000 | 45.75 | 45.84 | 44.81 | 45.24 | 00:00:00 | | 2008-01-08 | 2,154,400 | 45.30 | 45.69 | 44.44 | 44.51 | 00:00:00 | | 2008-01-09 | 2,266,000 | 44.43 | 45.15 | 43.74 | 45.15 | 00:00:00 | | 2008-01-10 | 1,939,800 | 44.90 | 46.05 | 44.65 | 45.51 | 00:00:00 | | 2008-01-11 | 1,507,100 | 45.15 | 45.80 | 44.65 | 45.17 | 00:00:00 | | 2008-01-14 | 1,388,200 | 45.44 | 45.44 | 44.43 | 44.98 | 00:00:00 | | 2008-01-15 | 1,479,000 | 44.34 | 44.69 | 43.97 | 44.06 | 00:00:00 | | 2008-01-16 | 2,125,100 | 44.02 | 45.15 | 43.98 | 44.71 | 00:00:00 | | 2008-01-17 | 2,894,500 | 44.84 | 44.97 | 43.23 | 43.33 | 00:00:00 | | 2008-01-18 | 3,086,200 | 43.67 | 44.00 | 42.54 | 43.42 | 00:00:00 | | 2008-01-22 | 3,116,600 | 41.55 | 43.88 | 41.55 | 43.37 | 00:00:00 | | 2008-01-23 | 3,920,400 | 42.23 | 44.05 | 42.11 | 43.79 | 00:00:00 | | 2008-01-24 | 3,074,700 | 44.07 | 44.07 | 42.94 | 43.33 | 00:00:00 | | 2008-01-25 | 1,705,800 | 43.49 | 43.50 | 42.46 | 42.63 | 00:00:00 | | 2008-01-28 | 1,534,200 | 42.79 | 43.60 | 42.47 | 43.53 | 00:00:00 | | 2008-01-29 | 2,130,200 | 43.70 | 43.94 | 43.00 | 43.55 | 00:00:00 | | 2008-01-30 | 3,163,800 | 43.46 | 44.29 | 42.58 | 42.72 | 00:00:00 | | 2008-01-31 | 2,423,400 | 42.13 | 44.01 | 41.75 | 43.33 | 00:00:00 | | 2008-02-01 | 1,820,600 | 43.47 | 44.88 | 43.24 | 44.83 | 00:00:00 | | 2008-02-04 | 1,236,100 | 44.66 | 44.99 | 44.28 | 44.33 | 00:00:00 | | 2008-02-05 | 1,352,900 | 43.45 | 44.00 | 42.93 | 42.93 | 00:00:00 | | 2008-02-06 | 1,591,700 | 43.14 | 43.45 | 42.42 | 42.86 | 00:00:00 | | 2008-02-07 | 2,761,200 | 42.85 | 43.97 | 42.30 | 43.01 | 00:00:00 | | 2008-02-08 | 2,465,200 | 42.70 | 42.70 | 41.44 | 41.90 | 00:00:00 | | 2008-02-11 | 3,815,400 | 41.80 | 41.97 | 40.71 | 41.44 | 00:00:00 | | 2008-02-12 | 3,104,400 | 41.78 | 42.33 | 41.30 | 42.06 | 00:00:00 | | 2008-02-13 | 3,297,700 | 42.40 | 42.49 | 41.48 | 41.74 | 00:00:00 | | 2008-02-14 | 2,338,100 | 41.67 | 42.13 | 40.99 | 41.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
