|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,215,300 | 37.47 | 37.81 | 36.93 | 37.13 | 00:00:00 | | 2009-07-22 | 2,480,700 | 36.75 | 37.34 | 36.74 | 36.84 | 00:00:00 | | 2009-07-23 | 3,421,000 | 36.94 | 37.76 | 36.93 | 37.16 | 00:00:00 | | 2009-07-24 | 2,891,900 | 36.91 | 37.25 | 36.85 | 36.92 | 00:00:00 | | 2009-07-27 | 2,587,100 | 36.89 | 37.46 | 36.71 | 37.41 | 00:00:00 | | 2009-07-28 | 2,396,700 | 37.27 | 38.22 | 37.21 | 38.09 | 00:00:00 | | 2009-07-29 | 5,601,300 | 38.02 | 40.03 | 37.88 | 39.89 | 00:00:00 | | 2009-07-30 | 5,597,000 | 40.11 | 40.58 | 38.96 | 39.64 | 00:00:00 | | 2009-07-31 | 2,736,200 | 39.44 | 39.75 | 39.24 | 39.45 | 00:00:00 | | 2009-08-03 | 2,889,400 | 39.76 | 40.29 | 39.18 | 39.42 | 00:00:00 | | 2009-08-04 | 2,981,000 | 39.62 | 40.00 | 39.29 | 39.90 | 00:00:00 | | 2009-08-05 | 4,090,100 | 39.93 | 40.21 | 39.72 | 40.14 | 00:00:00 | | 2009-08-06 | 2,949,800 | 40.43 | 40.43 | 39.79 | 40.16 | 00:00:00 | | 2009-08-07 | 3,683,500 | 40.22 | 40.87 | 40.02 | 40.80 | 00:00:00 | | 2009-08-10 | 2,206,000 | 40.48 | 40.84 | 40.24 | 40.55 | 00:00:00 | | 2009-08-11 | 3,344,000 | 40.25 | 41.53 | 40.24 | 41.21 | 00:00:00 | | 2009-08-12 | 2,478,400 | 40.98 | 41.84 | 40.87 | 41.58 | 00:00:00 | | 2009-08-13 | 1,623,400 | 41.33 | 41.61 | 41.06 | 41.54 | 00:00:00 | | 2009-08-14 | 2,074,200 | 41.30 | 41.33 | 40.93 | 41.20 | 00:00:00 | | 2009-08-17 | 2,544,300 | 40.62 | 41.45 | 40.47 | 41.16 | 00:00:00 | | 2009-08-18 | 2,594,000 | 41.18 | 41.36 | 40.91 | 41.27 | 00:00:00 | | 2009-08-19 | 1,746,700 | 40.69 | 41.53 | 40.67 | 41.33 | 00:00:00 | | 2009-08-20 | 1,725,700 | 41.31 | 41.52 | 40.60 | 41.52 | 00:00:00 | | 2009-08-21 | 2,090,200 | 41.67 | 41.87 | 41.33 | 41.67 | 00:00:00 | | 2009-08-24 | 2,653,600 | 41.81 | 42.84 | 41.79 | 42.00 | 00:00:00 | | 2009-08-25 | 1,659,300 | 42.29 | 42.42 | 41.87 | 42.00 | 00:00:00 | | 2009-08-26 | 1,647,800 | 42.02 | 42.16 | 41.37 | 41.55 | 00:00:00 | | 2009-08-27 | 1,678,800 | 41.29 | 41.56 | 41.20 | 41.49 | 00:00:00 | | 2009-08-28 | 2,556,400 | 41.63 | 42.38 | 41.36 | 42.06 | 00:00:00 | | 2009-08-31 | 2,433,500 | 41.79 | 42.10 | 41.63 | 41.76 | 00:00:00 | | 2009-09-01 | 2,898,200 | 41.71 | 41.88 | 41.13 | 41.20 | 00:00:00 | | 2009-09-02 | 2,297,000 | 41.05 | 41.61 | 40.90 | 41.22 | 00:00:00 | | 2009-09-03 | 1,582,300 | 41.34 | 41.52 | 41.00 | 41.50 | 00:00:00 | | 2009-09-04 | 1,318,400 | 42.07 | 42.32 | 41.47 | 41.89 | 00:00:00 | | 2009-09-08 | 2,191,400 | 42.04 | 42.24 | 41.47 | 41.94 | 00:00:00 | | 2009-09-09 | 2,592,300 | 41.94 | 42.92 | 41.73 | 42.85 | 00:00:00 | | 2009-09-10 | 1,955,900 | 42.70 | 42.83 | 41.83 | 42.11 | 00:00:00 | | 2009-09-11 | 1,747,700 | 42.19 | 42.40 | 41.40 | 41.46 | 00:00:00 | | 2009-09-14 | 1,728,500 | 41.27 | 41.89 | 41.15 | 41.87 | 00:00:00 | | 2009-09-15 | 1,404,900 | 41.84 | 42.04 | 41.37 | 41.58 | 00:00:00 | | 2009-09-16 | 2,481,700 | 41.61 | 42.46 | 41.35 | 42.44 | 00:00:00 | | 2009-09-17 | 2,234,100 | 42.10 | 42.44 | 41.78 | 41.78 | 00:00:00 | | 2009-09-18 | 2,438,600 | 41.96 | 42.21 | 41.50 | 41.72 | 00:00:00 | | 2009-09-21 | 1,408,700 | 41.34 | 41.95 | 41.34 | 41.51 | 00:00:00 | | 2009-09-22 | 1,776,600 | 41.85 | 41.85 | 40.87 | 41.06 | 00:00:00 | | 2009-09-23 | 1,897,600 | 41.01 | 41.63 | 41.01 | 41.18 | 00:00:00 | | 2009-09-24 | 2,165,000 | 41.25 | 41.49 | 40.65 | 40.84 | 00:00:00 | | 2009-09-25 | 2,745,300 | 40.73 | 41.41 | 40.27 | 40.34 | 00:00:00 | | 2009-09-28 | 2,815,300 | 40.44 | 42.35 | 40.42 | 42.08 | 00:00:00 | | 2009-09-29 | 2,237,000 | 42.05 | 42.05 | 41.21 | 41.24 | 00:00:00 | | 2009-09-30 | 2,825,700 | 41.28 | 41.43 | 40.44 | 40.69 | 00:00:00 | | 2009-10-01 | 2,827,200 | 40.82 | 41.45 | 40.58 | 40.74 | 00:00:00 | | 2009-10-02 | 2,464,200 | 40.43 | 40.74 | 40.29 | 40.35 | 00:00:00 | | 2009-10-05 | 2,072,300 | 40.65 | 40.75 | 40.06 | 40.66 | 00:00:00 | | 2009-10-06 | 2,101,500 | 40.94 | 41.18 | 40.50 | 41.01 | 00:00:00 | | 2009-10-07 | 1,732,000 | 40.82 | 41.16 | 40.38 | 40.81 | 00:00:00 | | 2009-10-08 | 1,435,000 | 40.95 | 41.27 | 40.88 | 41.05 | 00:00:00 | | 2009-10-09 | 1,601,900 | 41.22 | 42.32 | 41.06 | 41.11 | 00:00:00 | | 2009-10-12 | 1,015,800 | 41.17 | 41.48 | 40.79 | 41.01 | 00:00:00 | | 2009-10-13 | 1,232,300 | 40.92 | 41.14 | 40.66 | 40.99 | 00:00:00 | | 2009-10-14 | 2,074,100 | 41.32 | 41.83 | 41.02 | 41.78 | 00:00:00 | | 2009-10-15 | 1,419,700 | 40.63 | 41.98 | 40.63 | 41.64 | 00:00:00 | | 2009-10-16 | 1,985,500 | 41.14 | 41.63 | 40.98 | 41.46 | 00:00:00 | | 2009-10-19 | 1,186,000 | 41.58 | 41.75 | 41.32 | 41.48 | 00:00:00 | | 2009-10-20 | 2,058,800 | 41.52 | 41.52 | 40.47 | 40.54 | 00:00:00 | | 2009-10-21 | 2,140,900 | 40.54 | 41.05 | 39.93 | 40.01 | 00:00:00 | | 2009-10-22 | 2,428,700 | 40.05 | 41.15 | 39.95 | 41.03 | 00:00:00 | | 2009-10-23 | 1,605,700 | 41.21 | 41.21 | 40.39 | 40.50 | 00:00:00 | | 2009-10-26 | 2,080,100 | 40.61 | 40.97 | 40.38 | 40.80 | 00:00:00 | | 2009-10-27 | 1,314,000 | 40.81 | 41.14 | 40.63 | 40.80 | 00:00:00 | | 2009-10-28 | 1,967,800 | 40.64 | 41.00 | 40.36 | 40.43 | 00:00:00 | | 2009-10-29 | 2,185,800 | 40.74 | 41.24 | 40.41 | 41.19 | 00:00:00 | | 2009-10-30 | 12,143,600 | 38.50 | 39.47 | 36.81 | 38.51 | 00:00:00 | | 2009-11-02 | 4,453,900 | 38.76 | 39.31 | 38.31 | 38.78 | 00:00:00 | | 2009-11-03 | 3,744,600 | 38.41 | 38.85 | 38.41 | 38.54 | 00:00:00 | | 2009-11-04 | 3,597,400 | 38.87 | 39.10 | 38.56 | 38.57 | 00:00:00 | | 2009-11-05 | 2,933,200 | 38.83 | 39.22 | 38.69 | 39.17 | 00:00:00 | | 2009-11-06 | 2,851,100 | 38.87 | 39.50 | 38.69 | 39.40 | 00:00:00 | | 2009-11-09 | 2,764,200 | 39.55 | 40.08 | 39.22 | 40.08 | 00:00:00 | | 2009-11-10 | 3,356,800 | 40.03 | 40.27 | 39.56 | 39.68 | 00:00:00 | | 2009-11-11 | 3,174,900 | 39.80 | 40.38 | 39.64 | 40.16 | 00:00:00 | | 2009-11-12 | 3,282,300 | 40.09 | 40.55 | 40.01 | 40.12 | 00:00:00 | | 2009-11-13 | 2,644,100 | 40.32 | 40.32 | 39.97 | 40.21 | 00:00:00 | | 2009-11-16 | 3,008,400 | 40.53 | 41.00 | 40.42 | 40.92 | 00:00:00 | | 2009-11-17 | 3,162,200 | 40.80 | 40.80 | 40.42 | 40.47 | 00:00:00 | | 2009-11-18 | 2,555,900 | 40.34 | 40.41 | 39.86 | 40.04 | 00:00:00 | | 2009-11-19 | 4,205,200 | 38.83 | 39.46 | 38.43 | 39.07 | 00:00:00 | | 2009-11-20 | 2,782,600 | 38.90 | 39.18 | 38.53 | 39.03 | 00:00:00 | | 2009-11-23 | 1,936,500 | 39.50 | 39.53 | 38.88 | 39.40 | 00:00:00 | | 2009-11-24 | 1,458,900 | 39.53 | 39.53 | 39.10 | 39.14 | 00:00:00 | | 2009-11-25 | 1,129,400 | 39.33 | 39.57 | 39.14 | 39.24 | 00:00:00 | | 2009-11-27 | 1,037,300 | 38.46 | 38.91 | 38.29 | 38.39 | 00:00:00 | | 2009-11-30 | 2,803,800 | 38.48 | 38.78 | 38.16 | 38.73 | 00:00:00 | | 2015-03-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-05 | 138,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-25 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-03-26 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-03-27 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-03-30 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-03-31 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2015-04-01 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2015-04-02 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-03 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-06 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-07 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-04-08 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-04-09 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-04-10 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-20 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-23 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-24 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-27 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-04-28 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
