|
 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 | | 2009-01-28 | 4,098,600 | 40.32 | 40.32 | 37.84 | 38.93 | 00:00:00 | | 2009-01-29 | 3,730,900 | 38.08 | 38.61 | 37.65 | 37.96 | 00:00:00 | | 2009-01-30 | 4,453,000 | 38.23 | 38.71 | 36.76 | 37.05 | 00:00:00 | | 2009-02-02 | 3,658,200 | 36.58 | 38.61 | 35.78 | 38.31 | 00:00:00 | | 2009-02-03 | 2,674,300 | 38.72 | 39.55 | 38.03 | 39.07 | 00:00:00 | | 2009-02-04 | 6,224,700 | 38.56 | 38.58 | 36.88 | 37.41 | 00:00:00 | | 2009-02-05 | 5,320,000 | 37.16 | 37.75 | 36.26 | 36.45 | 00:00:00 | | 2009-02-06 | 7,466,000 | 40.34 | 41.53 | 39.77 | 40.62 | 00:00:00 | | 2009-02-09 | 3,612,100 | 40.32 | 41.49 | 39.92 | 41.46 | 00:00:00 | | 2009-02-10 | 4,465,600 | 41.12 | 41.52 | 39.62 | 39.83 | 00:00:00 | | 2009-02-11 | 3,852,000 | 40.29 | 40.97 | 39.87 | 40.81 | 00:00:00 | | 2009-02-12 | 3,550,400 | 39.96 | 41.50 | 39.88 | 41.35 | 00:00:00 | | 2009-02-13 | 3,074,900 | 41.15 | 41.35 | 39.91 | 40.09 | 00:00:00 | | 2009-02-17 | 3,585,100 | 37.68 | 39.73 | 37.66 | 39.17 | 00:00:00 | | 2009-02-18 | 4,486,600 | 39.75 | 40.09 | 38.95 | 39.70 | 00:00:00 | | 2009-02-19 | 6,430,300 | 39.83 | 39.94 | 38.96 | 39.20 | 00:00:00 | | 2009-02-20 | 4,958,800 | 38.28 | 40.00 | 38.16 | 39.34 | 00:00:00 | | 2009-02-23 | 4,478,200 | 39.58 | 39.91 | 38.75 | 39.00 | 00:00:00 | | 2009-02-24 | 5,329,400 | 38.62 | 39.75 | 38.38 | 39.71 | 00:00:00 | | 2009-02-25 | 5,187,900 | 39.47 | 39.55 | 38.45 | 38.57 | 00:00:00 | | 2009-02-26 | 4,328,900 | 38.98 | 38.98 | 37.52 | 37.70 | 00:00:00 | | 2009-02-27 | 4,703,200 | 37.08 | 39.21 | 36.91 | 38.24 | 00:00:00 | | 2009-03-02 | 3,570,200 | 37.81 | 38.53 | 37.01 | 37.10 | 00:00:00 | | 2009-03-03 | 4,431,200 | 37.27 | 37.75 | 36.65 | 37.29 | 00:00:00 | | 2009-03-04 | 4,108,400 | 37.29 | 38.82 | 36.77 | 38.07 | 00:00:00 | | 2009-03-05 | 7,130,800 | 37.19 | 38.92 | 36.92 | 38.31 | 00:00:00 | | 2009-03-06 | 5,218,600 | 38.27 | 40.00 | 37.58 | 39.78 | 00:00:00 | | 2009-03-09 | 3,544,100 | 39.00 | 39.52 | 38.29 | 38.72 | 00:00:00 | | 2009-03-10 | 5,376,200 | 39.00 | 39.30 | 36.73 | 38.29 | 00:00:00 | | 2009-03-11 | 4,493,000 | 38.01 | 38.54 | 36.93 | 37.49 | 00:00:00 | | 2009-03-12 | 3,854,400 | 37.77 | 38.69 | 36.75 | 38.45 | 00:00:00 | | 2009-03-13 | 3,355,900 | 38.57 | 39.09 | 37.76 | 38.93 | 00:00:00 | | 2009-03-16 | 4,141,400 | 38.90 | 39.08 | 37.11 | 37.18 | 00:00:00 | | 2009-03-17 | 4,255,600 | 37.45 | 38.74 | 37.08 | 38.74 | 00:00:00 | | 2009-03-18 | 4,607,600 | 38.49 | 40.00 | 37.83 | 39.92 | 00:00:00 | | 2009-03-19 | 4,581,900 | 40.01 | 40.27 | 38.50 | 38.93 | 00:00:00 | | 2009-03-20 | 4,436,400 | 38.93 | 39.68 | 38.46 | 39.04 | 00:00:00 | | 2009-03-23 | 5,084,400 | 39.53 | 40.92 | 39.15 | 40.87 | 00:00:00 | | 2009-03-24 | 3,726,100 | 39.78 | 40.63 | 39.24 | 39.98 | 00:00:00 | | 2009-03-25 | 5,865,200 | 39.67 | 40.40 | 39.12 | 40.29 | 00:00:00 | | 2009-03-26 | 4,871,700 | 40.45 | 40.45 | 39.59 | 40.27 | 00:00:00 | | 2009-03-27 | 4,465,300 | 39.82 | 40.27 | 39.59 | 40.00 | 00:00:00 | | 2009-03-30 | 4,580,700 | 38.50 | 40.23 | 37.65 | 39.42 | 00:00:00 | | 2009-03-31 | 4,355,200 | 39.74 | 40.98 | 39.71 | 40.82 | 00:00:00 | | 2009-04-01 | 3,539,900 | 40.07 | 40.60 | 38.39 | 40.51 | 00:00:00 | | 2009-04-02 | 7,152,500 | 41.25 | 41.82 | 39.98 | 40.16 | 00:00:00 | | 2009-04-03 | 3,839,100 | 39.97 | 40.53 | 39.39 | 40.00 | 00:00:00 | | 2009-04-06 | 2,598,800 | 39.70 | 40.16 | 39.01 | 39.90 | 00:00:00 | | 2009-04-07 | 2,854,400 | 38.78 | 39.95 | 38.45 | 39.41 | 00:00:00 | | 2009-04-08 | 3,236,900 | 39.60 | 39.76 | 38.54 | 38.84 | 00:00:00 | | 2009-04-09 | 6,404,600 | 39.57 | 41.06 | 37.93 | 39.02 | 00:00:00 | | 2009-04-13 | 2,859,800 | 38.56 | 39.64 | 38.41 | 39.52 | 00:00:00 | | 2009-04-14 | 4,286,400 | 38.95 | 39.65 | 38.35 | 38.86 | 00:00:00 | | 2009-04-15 | 3,422,100 | 38.63 | 39.50 | 38.61 | 39.46 | 00:00:00 | | 2009-04-16 | 3,681,400 | 39.60 | 40.50 | 39.00 | 40.15 | 00:00:00 | | 2009-04-17 | 6,019,300 | 39.96 | 41.63 | 39.86 | 41.35 | 00:00:00 | | 2009-04-20 | 4,605,900 | 40.29 | 41.48 | 40.19 | 40.54 | 00:00:00 | | 2009-04-21 | 3,885,600 | 39.79 | 41.77 | 39.77 | 41.71 | 00:00:00 | | 2009-04-22 | 3,760,800 | 40.86 | 41.54 | 40.12 | 40.40 | 00:00:00 | | 2009-04-23 | 3,129,700 | 40.14 | 40.99 | 39.77 | 40.86 | 00:00:00 | | 2009-04-24 | 3,562,200 | 41.00 | 41.08 | 40.01 | 40.64 | 00:00:00 | | 2009-04-27 | 3,675,700 | 40.09 | 41.59 | 39.91 | 41.27 | 00:00:00 | | 2009-04-28 | 2,750,200 | 40.74 | 41.49 | 40.50 | 40.53 | 00:00:00 | | 2009-04-29 | 3,384,500 | 40.90 | 41.67 | 40.83 | 41.43 | 00:00:00 | | 2009-04-30 | 4,646,500 | 41.82 | 42.50 | 41.39 | 42.20 | 00:00:00 | | 2009-05-01 | 20,410,300 | 39.20 | 39.20 | 35.74 | 36.38 | 00:00:00 | | 2009-05-04 | 8,018,400 | 36.87 | 37.05 | 35.96 | 36.93 | 00:00:00 | | 2009-05-05 | 5,764,700 | 36.85 | 37.38 | 36.02 | 37.38 | 00:00:00 | | 2009-05-06 | 6,224,200 | 37.47 | 38.17 | 36.70 | 37.88 | 00:00:00 | | 2009-05-07 | 8,815,300 | 37.51 | 37.88 | 36.36 | 36.60 | 00:00:00 | | 2009-05-08 | 4,906,900 | 37.00 | 37.33 | 36.44 | 37.00 | 00:00:00 | | 2009-05-11 | 4,526,000 | 36.10 | 37.31 | 35.89 | 36.57 | 00:00:00 | | 2009-05-12 | 4,573,500 | 36.95 | 37.30 | 36.44 | 36.71 | 00:00:00 | | 2009-05-13 | 4,202,700 | 36.30 | 37.15 | 36.08 | 36.56 | 00:00:00 | | 2009-05-14 | 4,460,400 | 36.47 | 37.11 | 36.41 | 36.66 | 00:00:00 | | 2009-05-15 | 3,394,200 | 36.59 | 37.01 | 36.42 | 36.62 | 00:00:00 | | 2009-05-18 | 3,802,700 | 37.14 | 37.70 | 36.38 | 37.52 | 00:00:00 | | 2009-05-19 | 5,195,800 | 37.25 | 37.25 | 36.42 | 36.58 | 00:00:00 | | 2009-05-20 | 6,308,000 | 37.00 | 37.10 | 36.42 | 36.48 | 00:00:00 | | 2009-05-21 | 5,124,200 | 36.05 | 36.46 | 35.66 | 36.44 | 00:00:00 | | 2009-05-22 | 3,532,100 | 36.53 | 36.76 | 35.64 | 35.64 | 00:00:00 | | 2009-05-26 | 3,810,400 | 35.49 | 36.37 | 35.27 | 36.36 | 00:00:00 | | 2009-05-27 | 3,449,600 | 36.39 | 36.42 | 35.23 | 35.26 | 00:00:00 | | 2009-05-28 | 4,114,200 | 35.50 | 35.72 | 34.81 | 35.50 | 00:00:00 | | 2009-05-29 | 3,289,700 | 35.48 | 36.00 | 34.92 | 36.00 | 00:00:00 | | 2009-06-01 | 3,168,700 | 36.25 | 36.36 | 35.49 | 35.65 | 00:00:00 | | 2009-06-02 | 4,070,100 | 35.42 | 36.29 | 35.42 | 35.82 | 00:00:00 | | 2009-06-03 | 2,213,400 | 35.65 | 36.08 | 35.53 | 35.77 | 00:00:00 | | 2009-06-04 | 3,458,800 | 36.00 | 36.47 | 35.47 | 36.06 | 00:00:00 | | 2009-06-05 | 2,798,400 | 36.43 | 36.79 | 35.97 | 36.33 | 00:00:00 | | 2009-06-08 | 2,050,700 | 36.23 | 36.70 | 36.12 | 36.61 | 00:00:00 | | 2009-06-09 | 2,249,700 | 36.64 | 37.02 | 36.34 | 36.81 | 00:00:00 | | 2009-06-10 | 1,980,100 | 36.91 | 36.91 | 36.49 | 36.77 | 00:00:00 | | 2009-06-11 | 2,279,200 | 36.91 | 37.02 | 36.19 | 36.86 | 00:00:00 | | 2009-06-12 | 2,114,300 | 36.81 | 37.07 | 36.41 | 36.99 | 00:00:00 | | 2009-06-15 | 3,302,800 | 36.84 | 36.88 | 36.41 | 36.42 | 00:00:00 | | 2009-06-16 | 4,000,300 | 36.47 | 36.80 | 36.19 | 36.24 | 00:00:00 | | 2009-06-17 | 2,705,300 | 36.16 | 37.08 | 36.11 | 36.59 | 00:00:00 | | 2009-06-18 | 1,794,000 | 36.65 | 37.02 | 36.48 | 36.96 | 00:00:00 | | 2009-06-19 | 3,778,900 | 37.14 | 37.87 | 37.00 | 37.63 | 00:00:00 | | 2009-06-22 | 3,251,300 | 37.35 | 37.96 | 37.11 | 37.43 | 00:00:00 | | 2009-06-23 | 2,150,200 | 37.56 | 37.90 | 37.26 | 37.52 | 00:00:00 | | 2009-06-24 | 2,577,600 | 37.63 | 37.69 | 36.98 | 37.20 | 00:00:00 | | 2009-06-25 | 2,126,100 | 37.15 | 37.67 | 36.87 | 37.56 | 00:00:00 | | 2009-06-26 | 2,181,700 | 37.58 | 37.64 | 36.84 | 37.00 | 00:00:00 | | 2009-06-29 | 3,103,700 | 37.04 | 37.86 | 37.04 | 37.70 | 00:00:00 | | 2009-06-30 | 2,504,000 | 37.64 | 38.00 | 37.13 | 37.87 | 00:00:00 | | 2009-07-01 | 1,815,900 | 37.89 | 38.15 | 37.14 | 37.91 | 00:00:00 | | 2009-07-02 | 2,150,500 | 37.18 | 37.83 | 36.56 | 36.56 | 00:00:00 | | 2009-07-06 | 2,295,900 | 36.42 | 37.38 | 36.42 | 37.38 | 00:00:00 | | 2009-07-07 | 2,244,800 | 37.26 | 37.58 | 36.57 | 36.59 | 00:00:00 | | 2009-07-08 | 3,085,100 | 36.77 | 37.00 | 36.36 | 36.81 | 00:00:00 | | 2009-07-09 | 2,184,100 | 36.94 | 37.56 | 36.57 | 36.83 | 00:00:00 | | 2009-07-10 | 2,081,100 | 36.75 | 36.91 | 36.45 | 36.68 | 00:00:00 | | 2009-07-13 | 3,435,000 | 36.75 | 37.51 | 36.58 | 37.51 | 00:00:00 | | 2009-07-14 | 1,764,700 | 37.43 | 37.60 | 36.78 | 37.57 | 00:00:00 | | 2009-07-15 | 3,378,500 | 37.78 | 38.17 | 37.47 | 37.93 | 00:00:00 | | 2009-07-16 | 2,402,800 | 37.69 | 38.44 | 37.65 | 38.26 | 00:00:00 | | 2009-07-17 | 2,620,600 | 38.22 | 38.37 | 37.39 | 37.72 | 00:00:00 | | 2009-07-20 | 2,672,200 | 37.74 | 38.69 | 37.11 | 37.35 | 00:00:00 | | 2009-07-21 | 2,215,300 | 37.47 | 37.81 | 36.93 | 37.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
