|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,782,400 | 46.78 | 47.06 | 46.14 | 47.00 | 00:00:00 | | 2008-08-07 | 3,223,300 | 46.79 | 47.43 | 46.37 | 46.55 | 00:00:00 | | 2008-08-08 | 3,284,500 | 46.60 | 48.00 | 46.43 | 47.58 | 00:00:00 | | 2008-08-11 | 3,718,300 | 47.40 | 47.90 | 47.00 | 47.58 | 00:00:00 | | 2008-08-12 | 2,862,100 | 47.23 | 47.39 | 46.68 | 47.07 | 00:00:00 | | 2008-08-13 | 2,445,300 | 46.71 | 47.19 | 46.15 | 46.59 | 00:00:00 | | 2008-08-14 | 1,896,800 | 45.70 | 47.01 | 45.70 | 46.87 | 00:00:00 | | 2008-08-15 | 1,770,700 | 47.50 | 47.50 | 46.64 | 47.40 | 00:00:00 | | 2008-08-18 | 2,531,100 | 47.29 | 47.41 | 46.56 | 46.85 | 00:00:00 | | 2008-08-19 | 3,004,600 | 46.70 | 47.13 | 46.31 | 46.69 | 00:00:00 | | 2008-08-20 | 2,150,000 | 46.93 | 47.00 | 45.90 | 46.79 | 00:00:00 | | 2008-08-21 | 1,406,100 | 45.95 | 46.84 | 45.89 | 46.70 | 00:00:00 | | 2008-08-22 | 2,103,000 | 46.97 | 47.94 | 46.97 | 47.92 | 00:00:00 | | 2008-08-25 | 1,621,300 | 47.70 | 47.88 | 47.13 | 47.25 | 00:00:00 | | 2008-08-26 | 2,382,400 | 47.40 | 48.01 | 47.03 | 47.97 | 00:00:00 | | 2008-08-27 | 2,597,400 | 47.99 | 48.05 | 47.50 | 47.81 | 00:00:00 | | 2008-08-28 | 2,980,700 | 47.77 | 48.10 | 47.66 | 47.98 | 00:00:00 | | 2008-08-29 | 3,162,100 | 47.68 | 47.80 | 47.08 | 47.49 | 00:00:00 | | 2008-09-02 | 2,188,800 | 48.02 | 48.20 | 46.94 | 47.51 | 00:00:00 | | 2008-09-03 | 1,872,600 | 47.44 | 47.77 | 47.01 | 47.65 | 00:00:00 | | 2008-09-04 | 1,819,500 | 47.42 | 47.52 | 46.39 | 46.49 | 00:00:00 | | 2008-09-05 | 1,949,800 | 46.13 | 46.85 | 45.64 | 46.85 | 00:00:00 | | 2008-09-08 | 2,836,300 | 48.48 | 48.48 | 46.81 | 47.76 | 00:00:00 | | 2008-09-09 | 3,493,500 | 47.44 | 47.79 | 45.90 | 45.93 | 00:00:00 | | 2008-09-10 | 2,552,100 | 46.21 | 46.83 | 45.59 | 46.14 | 00:00:00 | | 2008-09-11 | 3,696,700 | 45.32 | 46.67 | 45.27 | 46.58 | 00:00:00 | | 2008-09-12 | 3,049,400 | 46.20 | 46.61 | 45.87 | 46.47 | 00:00:00 | | 2008-09-15 | 3,975,900 | 46.47 | 47.29 | 45.41 | 45.41 | 00:00:00 | | 2008-09-16 | 5,448,400 | 44.60 | 47.48 | 44.59 | 46.75 | 00:00:00 | | 2008-09-17 | 6,815,500 | 45.68 | 47.59 | 44.97 | 45.22 | 00:00:00 | | 2008-09-18 | 6,914,000 | 45.96 | 47.74 | 44.75 | 47.49 | 00:00:00 | | 2008-09-19 | 7,030,500 | 48.52 | 50.00 | 44.81 | 46.31 | 00:00:00 | | 2008-09-22 | 2,139,200 | 46.00 | 47.09 | 45.65 | 46.63 | 00:00:00 | | 2008-09-23 | 1,992,300 | 46.70 | 47.41 | 46.20 | 46.67 | 00:00:00 | | 2008-09-24 | 2,660,500 | 46.25 | 46.82 | 44.72 | 45.34 | 00:00:00 | | 2008-09-25 | 3,227,400 | 46.50 | 47.78 | 46.25 | 47.51 | 00:00:00 | | 2008-09-26 | 2,077,400 | 47.75 | 48.00 | 45.95 | 46.54 | 00:00:00 | | 2008-09-29 | 3,131,900 | 45.10 | 46.36 | 43.71 | 43.71 | 00:00:00 | | 2008-09-30 | 3,099,000 | 44.40 | 46.09 | 44.21 | 44.96 | 00:00:00 | | 2008-10-01 | 2,268,500 | 44.80 | 44.80 | 42.53 | 42.76 | 00:00:00 | | 2008-10-02 | 2,479,500 | 42.49 | 43.77 | 41.42 | 43.38 | 00:00:00 | | 2008-10-03 | 2,435,500 | 44.35 | 46.47 | 43.91 | 44.06 | 00:00:00 | | 2008-10-06 | 3,460,200 | 43.18 | 45.98 | 41.63 | 42.35 | 00:00:00 | | 2008-10-07 | 3,600,600 | 42.26 | 42.45 | 38.92 | 39.18 | 00:00:00 | | 2008-10-08 | 5,080,100 | 49.92 | 49.92 | 38.00 | 42.42 | 00:00:00 | | 2008-10-09 | 5,333,200 | 42.34 | 44.19 | 39.60 | 39.60 | 00:00:00 | | 2008-10-10 | 6,300,800 | 38.67 | 41.00 | 34.95 | 39.98 | 00:00:00 | | 2008-10-13 | 4,084,400 | 39.98 | 42.92 | 38.87 | 39.91 | 00:00:00 | | 2008-10-14 | 4,315,300 | 40.93 | 42.74 | 39.10 | 39.97 | 00:00:00 | | 2008-10-15 | 2,848,700 | 39.04 | 39.80 | 37.40 | 37.61 | 00:00:00 | | 2008-10-16 | 4,879,400 | 36.86 | 38.08 | 35.39 | 37.55 | 00:00:00 | | 2008-10-17 | 3,546,000 | 36.95 | 38.72 | 36.06 | 36.91 | 00:00:00 | | 2008-10-20 | 3,512,200 | 37.84 | 38.67 | 36.11 | 37.96 | 00:00:00 | | 2008-10-21 | 4,045,800 | 37.37 | 38.57 | 37.19 | 38.05 | 00:00:00 | | 2008-10-22 | 3,599,700 | 36.80 | 37.58 | 35.94 | 36.75 | 00:00:00 | | 2008-10-23 | 6,678,300 | 36.00 | 37.10 | 34.46 | 35.59 | 00:00:00 | | 2008-10-24 | 4,438,800 | 32.83 | 35.87 | 32.83 | 34.85 | 00:00:00 | | 2008-10-27 | 2,768,900 | 34.68 | 35.74 | 34.00 | 34.55 | 00:00:00 | | 2008-10-28 | 3,860,300 | 35.21 | 37.23 | 34.65 | 36.50 | 00:00:00 | | 2008-10-29 | 6,637,700 | 37.57 | 39.56 | 37.00 | 38.41 | 00:00:00 | | 2008-10-30 | 3,999,800 | 38.58 | 40.20 | 37.31 | 38.10 | 00:00:00 | | 2008-10-31 | 9,304,000 | 38.98 | 42.50 | 38.34 | 42.30 | 00:00:00 | | 2008-11-03 | 2,152,200 | 41.96 | 41.96 | 40.72 | 41.76 | 00:00:00 | | 2008-11-04 | 3,059,400 | 42.35 | 43.18 | 42.02 | 42.80 | 00:00:00 | | 2008-11-05 | 3,912,000 | 42.21 | 43.42 | 41.28 | 41.49 | 00:00:00 | | 2008-11-06 | 3,617,800 | 41.44 | 42.00 | 39.97 | 40.16 | 00:00:00 | | 2008-11-07 | 2,951,500 | 40.44 | 40.77 | 39.29 | 40.25 | 00:00:00 | | 2008-11-10 | 2,213,500 | 40.79 | 41.35 | 39.30 | 39.77 | 00:00:00 | | 2008-11-11 | 3,103,700 | 39.70 | 40.87 | 39.18 | 40.11 | 00:00:00 | | 2008-11-12 | 3,077,600 | 39.60 | 40.30 | 39.37 | 39.87 | 00:00:00 | | 2008-11-13 | 5,433,000 | 40.35 | 40.99 | 39.63 | 40.60 | 00:00:00 | | 2008-11-14 | 5,944,500 | 40.71 | 44.29 | 40.23 | 42.16 | 00:00:00 | | 2008-11-17 | 3,758,900 | 41.91 | 42.98 | 41.32 | 41.47 | 00:00:00 | | 2008-11-18 | 3,884,500 | 41.49 | 43.01 | 41.30 | 42.84 | 00:00:00 | | 2008-11-19 | 5,448,300 | 41.10 | 44.87 | 41.10 | 42.74 | 00:00:00 | | 2008-11-20 | 8,699,300 | 42.40 | 45.00 | 40.19 | 40.44 | 00:00:00 | | 2008-11-21 | 7,157,800 | 41.51 | 42.48 | 39.63 | 42.18 | 00:00:00 | | 2008-11-24 | 6,692,600 | 42.45 | 44.64 | 41.43 | 44.19 | 00:00:00 | | 2008-11-25 | 3,828,200 | 44.86 | 44.87 | 43.25 | 44.43 | 00:00:00 | | 2008-11-26 | 3,207,900 | 42.68 | 45.63 | 42.68 | 45.44 | 00:00:00 | | 2008-11-28 | 1,308,400 | 45.44 | 45.71 | 44.58 | 45.30 | 00:00:00 | | 2008-12-01 | 4,583,200 | 45.80 | 46.00 | 42.88 | 43.09 | 00:00:00 | | 2008-12-02 | 4,583,300 | 43.88 | 44.85 | 42.89 | 43.77 | 00:00:00 | | 2008-12-03 | 4,754,700 | 42.58 | 43.92 | 42.18 | 43.80 | 00:00:00 | | 2008-12-04 | 4,222,000 | 43.30 | 44.11 | 41.97 | 42.47 | 00:00:00 | | 2008-12-05 | 5,123,900 | 42.04 | 44.06 | 41.26 | 43.90 | 00:00:00 | | 2008-12-08 | 2,800,400 | 44.33 | 44.91 | 43.64 | 44.31 | 00:00:00 | | 2008-12-09 | 4,221,100 | 43.76 | 44.56 | 42.24 | 42.46 | 00:00:00 | | 2008-12-10 | 2,547,900 | 43.02 | 43.02 | 41.32 | 42.40 | 00:00:00 | | 2008-12-11 | 2,818,500 | 41.76 | 42.17 | 40.33 | 40.58 | 00:00:00 | | 2008-12-12 | 2,836,600 | 39.45 | 41.04 | 39.27 | 40.94 | 00:00:00 | | 2008-12-15 | 1,953,800 | 40.62 | 41.20 | 40.02 | 40.82 | 00:00:00 | | 2008-12-16 | 3,257,300 | 41.33 | 42.90 | 40.91 | 42.87 | 00:00:00 | | 2008-12-17 | 3,278,900 | 42.59 | 43.42 | 42.21 | 42.37 | 00:00:00 | | 2008-12-18 | 3,173,500 | 42.48 | 43.38 | 42.27 | 42.46 | 00:00:00 | | 2008-12-19 | 5,116,600 | 42.30 | 44.00 | 41.86 | 43.38 | 00:00:00 | | 2008-12-22 | 3,333,100 | 43.74 | 44.98 | 43.40 | 44.43 | 00:00:00 | | 2008-12-23 | 2,376,500 | 44.93 | 45.18 | 43.99 | 44.30 | 00:00:00 | | 2008-12-24 | 936,600 | 44.55 | 44.67 | 43.64 | 44.48 | 00:00:00 | | 2008-12-26 | 1,153,100 | 44.65 | 44.67 | 43.88 | 44.61 | 00:00:00 | | 2008-12-29 | 2,733,800 | 44.51 | 45.19 | 44.40 | 45.05 | 00:00:00 | | 2008-12-30 | 3,221,200 | 45.25 | 45.98 | 44.66 | 45.94 | 00:00:00 | | 2008-12-31 | 3,002,000 | 46.29 | 46.50 | 45.24 | 45.68 | 00:00:00 | | 2009-01-02 | 2,307,800 | 46.19 | 46.19 | 44.59 | 45.12 | 00:00:00 | | 2009-01-05 | 2,686,900 | 44.67 | 45.03 | 43.77 | 44.11 | 00:00:00 | | 2009-01-06 | 2,254,900 | 44.39 | 44.96 | 43.62 | 43.79 | 00:00:00 | | 2009-01-07 | 1,925,800 | 43.21 | 44.59 | 43.07 | 43.36 | 00:00:00 | | 2009-01-08 | 2,270,400 | 42.90 | 43.72 | 42.55 | 43.39 | 00:00:00 | | 2009-01-09 | 2,102,600 | 43.64 | 43.74 | 42.77 | 42.92 | 00:00:00 | | 2009-01-12 | 2,806,400 | 42.86 | 43.56 | 42.59 | 42.94 | 00:00:00 | | 2009-01-13 | 2,458,100 | 42.41 | 43.14 | 41.70 | 42.74 | 00:00:00 | | 2009-01-14 | 3,442,900 | 41.88 | 42.36 | 40.68 | 40.93 | 00:00:00 | | 2009-01-15 | 3,611,900 | 41.11 | 42.19 | 40.75 | 41.55 | 00:00:00 | | 2009-01-16 | 3,247,700 | 42.26 | 43.19 | 41.26 | 41.59 | 00:00:00 | | 2009-01-20 | 4,286,700 | 41.52 | 42.88 | 40.70 | 40.83 | 00:00:00 | | 2009-01-21 | 3,089,200 | 41.78 | 42.89 | 40.80 | 42.79 | 00:00:00 | | 2009-01-22 | 2,679,200 | 41.10 | 42.52 | 41.07 | 41.32 | 00:00:00 | | 2009-01-23 | 4,157,000 | 40.49 | 40.65 | 39.10 | 39.70 | 00:00:00 | | 2009-01-26 | 2,626,200 | 40.13 | 40.13 | 38.69 | 39.01 | 00:00:00 | | 2009-01-27 | 5,192,800 | 39.17 | 39.68 | 37.47 | 38.35 | 00:00:00 | | 2009-01-28 | 4,098,600 | 40.32 | 40.32 | 37.84 | 38.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
