|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,338,100 | 41.67 | 42.13 | 40.99 | 41.60 | 00:00:00 | | 2008-02-15 | 2,154,100 | 41.86 | 42.62 | 41.30 | 42.49 | 00:00:00 | | 2008-02-19 | 3,252,000 | 42.89 | 42.90 | 41.61 | 41.96 | 00:00:00 | | 2008-02-20 | 2,384,400 | 41.67 | 43.10 | 41.55 | 42.93 | 00:00:00 | | 2008-02-21 | 3,583,500 | 43.05 | 43.13 | 42.27 | 42.53 | 00:00:00 | | 2008-02-22 | 3,339,400 | 42.47 | 43.11 | 42.07 | 43.11 | 00:00:00 | | 2008-02-25 | 2,882,400 | 42.93 | 43.50 | 42.50 | 43.36 | 00:00:00 | | 2008-02-26 | 2,673,700 | 43.01 | 43.30 | 42.55 | 42.81 | 00:00:00 | | 2008-02-27 | 3,072,300 | 42.54 | 43.73 | 42.47 | 43.41 | 00:00:00 | | 2008-02-28 | 2,587,900 | 43.02 | 43.23 | 42.56 | 42.85 | 00:00:00 | | 2008-02-29 | 3,170,900 | 42.25 | 42.28 | 41.33 | 41.61 | 00:00:00 | | 2008-03-03 | 2,134,100 | 41.47 | 41.51 | 40.75 | 41.28 | 00:00:00 | | 2008-03-04 | 2,514,300 | 40.86 | 41.73 | 40.82 | 41.51 | 00:00:00 | | 2008-03-05 | 2,467,000 | 41.51 | 41.82 | 40.61 | 41.06 | 00:00:00 | | 2008-03-06 | 2,157,400 | 40.89 | 41.15 | 40.04 | 40.12 | 00:00:00 | | 2008-03-07 | 2,225,500 | 39.72 | 40.66 | 39.47 | 40.24 | 00:00:00 | | 2008-03-10 | 2,224,900 | 40.24 | 40.59 | 39.89 | 40.01 | 00:00:00 | | 2008-03-11 | 2,306,100 | 40.56 | 41.16 | 39.87 | 41.09 | 00:00:00 | | 2008-03-12 | 1,794,800 | 41.40 | 41.92 | 41.03 | 41.05 | 00:00:00 | | 2008-03-13 | 1,438,700 | 40.34 | 41.58 | 40.24 | 41.38 | 00:00:00 | | 2008-03-14 | 2,538,100 | 41.51 | 41.63 | 39.62 | 39.94 | 00:00:00 | | 2008-03-17 | 2,829,800 | 38.91 | 40.06 | 38.35 | 39.68 | 00:00:00 | | 2008-03-18 | 3,090,600 | 39.73 | 41.13 | 39.33 | 41.10 | 00:00:00 | | 2008-03-19 | 2,383,300 | 41.83 | 41.95 | 40.54 | 40.54 | 00:00:00 | | 2008-03-20 | 4,786,000 | 40.54 | 41.36 | 39.96 | 41.18 | 00:00:00 | | 2008-03-24 | 2,148,700 | 41.02 | 41.79 | 40.71 | 40.88 | 00:00:00 | | 2008-03-25 | 4,007,400 | 40.95 | 41.28 | 40.05 | 40.93 | 00:00:00 | | 2008-03-26 | 2,019,200 | 40.54 | 41.07 | 40.14 | 40.19 | 00:00:00 | | 2008-03-27 | 2,382,900 | 40.30 | 40.58 | 39.65 | 39.65 | 00:00:00 | | 2008-03-28 | 1,634,600 | 39.90 | 40.29 | 39.47 | 39.59 | 00:00:00 | | 2008-03-31 | 1,718,500 | 39.39 | 40.35 | 39.30 | 40.20 | 00:00:00 | | 2008-04-01 | 2,778,500 | 40.73 | 41.69 | 40.72 | 41.52 | 00:00:00 | | 2008-04-02 | 3,480,200 | 41.45 | 42.94 | 41.20 | 42.57 | 00:00:00 | | 2008-04-03 | 2,502,500 | 42.15 | 42.77 | 42.15 | 42.74 | 00:00:00 | | 2008-04-04 | 2,571,600 | 42.91 | 43.09 | 42.18 | 42.71 | 00:00:00 | | 2008-04-07 | 2,741,600 | 42.70 | 43.69 | 42.70 | 43.56 | 00:00:00 | | 2008-04-08 | 3,441,500 | 43.24 | 44.00 | 43.01 | 43.80 | 00:00:00 | | 2008-04-09 | 2,645,300 | 43.90 | 44.27 | 43.63 | 43.73 | 00:00:00 | | 2008-04-10 | 1,986,700 | 43.73 | 44.18 | 43.42 | 44.00 | 00:00:00 | | 2008-04-11 | 1,965,100 | 43.48 | 44.37 | 43.48 | 43.83 | 00:00:00 | | 2008-04-14 | 2,353,300 | 43.64 | 44.09 | 43.44 | 43.70 | 00:00:00 | | 2008-04-15 | 2,169,000 | 44.16 | 44.72 | 43.85 | 44.63 | 00:00:00 | | 2008-04-16 | 2,400,800 | 44.91 | 45.50 | 44.67 | 45.45 | 00:00:00 | | 2008-04-17 | 2,267,100 | 45.11 | 45.59 | 44.93 | 45.37 | 00:00:00 | | 2008-04-18 | 2,648,700 | 46.24 | 46.73 | 45.68 | 46.40 | 00:00:00 | | 2008-04-21 | 2,758,800 | 46.06 | 46.24 | 45.31 | 45.67 | 00:00:00 | | 2008-04-22 | 2,765,500 | 45.66 | 45.98 | 44.95 | 45.18 | 00:00:00 | | 2008-04-23 | 2,505,200 | 45.23 | 46.15 | 45.23 | 45.89 | 00:00:00 | | 2008-04-24 | 2,482,700 | 45.90 | 47.27 | 45.90 | 46.67 | 00:00:00 | | 2008-04-25 | 2,220,400 | 46.67 | 46.80 | 46.00 | 46.64 | 00:00:00 | | 2008-04-28 | 2,566,700 | 46.23 | 46.71 | 46.07 | 46.60 | 00:00:00 | | 2008-04-29 | 2,141,000 | 46.35 | 46.54 | 45.71 | 46.00 | 00:00:00 | | 2008-04-30 | 2,736,000 | 46.20 | 46.32 | 45.38 | 45.39 | 00:00:00 | | 2008-05-01 | 2,839,600 | 45.66 | 46.79 | 45.50 | 46.79 | 00:00:00 | | 2008-05-02 | 2,539,000 | 47.01 | 47.50 | 45.50 | 46.98 | 00:00:00 | | 2008-05-05 | 1,590,600 | 46.26 | 46.94 | 46.11 | 46.71 | 00:00:00 | | 2008-05-06 | 1,717,600 | 45.85 | 47.35 | 45.82 | 47.19 | 00:00:00 | | 2008-05-07 | 1,591,700 | 47.37 | 47.39 | 46.16 | 46.29 | 00:00:00 | | 2008-05-08 | 1,709,000 | 46.19 | 46.69 | 45.97 | 46.34 | 00:00:00 | | 2008-05-09 | 1,186,900 | 45.79 | 46.74 | 45.75 | 46.30 | 00:00:00 | | 2008-05-12 | 1,673,400 | 46.33 | 46.85 | 46.32 | 46.78 | 00:00:00 | | 2008-05-13 | 1,366,800 | 46.57 | 47.19 | 46.57 | 46.75 | 00:00:00 | | 2008-05-14 | 1,210,000 | 46.78 | 47.40 | 46.60 | 47.00 | 00:00:00 | | 2008-05-15 | 1,790,800 | 46.84 | 47.52 | 46.80 | 47.49 | 00:00:00 | | 2008-05-16 | 1,610,400 | 47.47 | 47.47 | 47.01 | 47.16 | 00:00:00 | | 2008-05-19 | 1,682,900 | 47.16 | 47.78 | 47.04 | 47.10 | 00:00:00 | | 2008-05-20 | 1,688,300 | 47.00 | 47.20 | 46.61 | 46.78 | 00:00:00 | | 2008-05-21 | 2,586,000 | 46.90 | 47.39 | 46.17 | 46.17 | 00:00:00 | | 2008-05-22 | 2,378,600 | 45.93 | 46.60 | 45.65 | 46.52 | 00:00:00 | | 2008-05-23 | 1,574,700 | 46.40 | 46.78 | 46.30 | 46.43 | 00:00:00 | | 2008-05-27 | 1,505,900 | 46.23 | 46.87 | 46.18 | 46.65 | 00:00:00 | | 2008-05-28 | 2,661,900 | 46.00 | 46.54 | 45.84 | 46.42 | 00:00:00 | | 2008-05-29 | 1,640,400 | 46.47 | 47.50 | 46.23 | 47.39 | 00:00:00 | | 2008-05-30 | 1,815,100 | 47.15 | 47.38 | 46.75 | 47.19 | 00:00:00 | | 2008-06-02 | 1,793,600 | 47.20 | 47.20 | 46.02 | 46.37 | 00:00:00 | | 2008-06-03 | 2,217,000 | 46.73 | 46.99 | 46.29 | 46.46 | 00:00:00 | | 2008-06-04 | 1,837,000 | 46.37 | 46.94 | 46.14 | 46.68 | 00:00:00 | | 2008-06-05 | 1,762,200 | 46.92 | 48.17 | 46.91 | 48.17 | 00:00:00 | | 2008-06-06 | 2,600,900 | 47.86 | 48.05 | 46.50 | 46.59 | 00:00:00 | | 2008-06-09 | 1,942,500 | 46.69 | 47.43 | 46.50 | 46.82 | 00:00:00 | | 2008-06-10 | 1,633,700 | 46.60 | 47.50 | 46.42 | 47.26 | 00:00:00 | | 2008-06-11 | 2,242,600 | 47.00 | 47.23 | 45.86 | 45.95 | 00:00:00 | | 2008-06-12 | 2,265,600 | 46.37 | 47.32 | 46.37 | 47.14 | 00:00:00 | | 2008-06-13 | 2,306,300 | 47.60 | 48.00 | 47.19 | 47.83 | 00:00:00 | | 2008-06-16 | 1,920,300 | 47.79 | 48.23 | 47.25 | 48.17 | 00:00:00 | | 2008-06-17 | 1,563,200 | 48.33 | 48.57 | 47.62 | 47.62 | 00:00:00 | | 2008-06-18 | 1,764,800 | 47.20 | 47.55 | 46.95 | 47.16 | 00:00:00 | | 2008-06-19 | 2,713,900 | 47.23 | 47.99 | 46.98 | 47.91 | 00:00:00 | | 2008-06-20 | 2,796,300 | 47.42 | 47.80 | 47.07 | 47.07 | 00:00:00 | | 2008-06-23 | 1,705,600 | 47.22 | 47.62 | 47.00 | 47.22 | 00:00:00 | | 2008-06-24 | 2,164,100 | 47.16 | 47.73 | 46.90 | 47.18 | 00:00:00 | | 2008-06-25 | 2,759,100 | 47.13 | 47.42 | 46.67 | 46.80 | 00:00:00 | | 2008-06-26 | 2,475,500 | 46.09 | 46.47 | 45.59 | 45.65 | 00:00:00 | | 2008-06-27 | 2,307,500 | 45.70 | 46.58 | 45.64 | 46.43 | 00:00:00 | | 2008-06-30 | 2,099,300 | 45.65 | 46.32 | 45.57 | 45.94 | 00:00:00 | | 2008-07-01 | 2,982,000 | 45.63 | 46.92 | 45.39 | 46.92 | 00:00:00 | | 2008-07-02 | 1,778,800 | 47.10 | 47.62 | 46.65 | 46.67 | 00:00:00 | | 2008-07-03 | 1,166,500 | 47.22 | 47.48 | 46.54 | 46.65 | 00:00:00 | | 2008-07-07 | 3,337,600 | 46.97 | 47.39 | 45.88 | 45.92 | 00:00:00 | | 2008-07-08 | 5,384,600 | 45.64 | 46.22 | 45.22 | 45.95 | 00:00:00 | | 2008-07-09 | 4,509,100 | 46.00 | 46.63 | 45.49 | 45.57 | 00:00:00 | | 2008-07-10 | 3,174,000 | 45.39 | 45.79 | 44.93 | 45.51 | 00:00:00 | | 2008-07-11 | 2,821,900 | 45.16 | 46.40 | 44.75 | 45.80 | 00:00:00 | | 2008-07-14 | 2,582,200 | 46.17 | 46.48 | 45.25 | 45.41 | 00:00:00 | | 2008-07-15 | 3,181,300 | 44.86 | 46.44 | 44.73 | 45.23 | 00:00:00 | | 2008-07-16 | 3,115,700 | 45.50 | 46.91 | 44.75 | 46.81 | 00:00:00 | | 2008-07-17 | 3,546,500 | 47.15 | 48.58 | 46.50 | 47.66 | 00:00:00 | | 2008-07-18 | 5,913,600 | 47.78 | 47.78 | 44.80 | 45.87 | 00:00:00 | | 2008-07-21 | 2,829,700 | 45.84 | 45.84 | 44.56 | 44.99 | 00:00:00 | | 2008-07-22 | 3,462,300 | 44.58 | 46.29 | 44.58 | 46.16 | 00:00:00 | | 2008-07-23 | 3,322,100 | 46.14 | 46.36 | 45.26 | 46.16 | 00:00:00 | | 2008-07-24 | 3,320,100 | 46.09 | 46.15 | 44.29 | 44.45 | 00:00:00 | | 2008-07-25 | 2,282,900 | 44.89 | 45.00 | 43.61 | 44.69 | 00:00:00 | | 2008-07-28 | 2,711,600 | 44.48 | 44.62 | 43.44 | 43.50 | 00:00:00 | | 2008-07-29 | 3,367,000 | 43.81 | 45.11 | 43.32 | 45.00 | 00:00:00 | | 2008-07-30 | 2,925,500 | 44.93 | 45.68 | 44.74 | 45.38 | 00:00:00 | | 2008-07-31 | 2,795,400 | 44.98 | 46.55 | 44.88 | 45.80 | 00:00:00 | | 2008-08-01 | 3,977,400 | 46.00 | 46.08 | 44.26 | 44.83 | 00:00:00 | | 2008-08-04 | 2,125,800 | 44.60 | 45.78 | 44.38 | 45.27 | 00:00:00 | | 2008-08-05 | 2,585,100 | 46.03 | 47.02 | 45.64 | 46.88 | 00:00:00 | | 2008-08-06 | 2,782,400 | 46.78 | 47.06 | 46.14 | 47.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
