|
 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 | | 2001-06-07 | 777,900 | 35.10 | 35.24 | 34.98 | 35.08 | 00:00:00 | | 2001-06-08 | 650,800 | 34.88 | 35.24 | 34.69 | 35.06 | 00:00:00 | | 2001-06-11 | 529,900 | 35.10 | 35.43 | 35.04 | 35.25 | 00:00:00 | | 2001-06-12 | 733,400 | 35.20 | 35.40 | 34.80 | 35.35 | 00:00:00 | | 2001-06-13 | 829,400 | 35.20 | 35.65 | 35.10 | 35.44 | 00:00:00 | | 2001-06-14 | 475,900 | 35.35 | 35.36 | 34.97 | 35.01 | 00:00:00 | | 2001-06-15 | 1,210,100 | 34.90 | 35.14 | 34.81 | 34.86 | 00:00:00 | | 2001-06-18 | 691,500 | 34.71 | 35.03 | 34.61 | 34.80 | 00:00:00 | | 2001-06-19 | 662,500 | 35.15 | 35.20 | 34.75 | 34.96 | 00:00:00 | | 2001-06-20 | 975,100 | 34.96 | 35.17 | 34.79 | 34.79 | 00:00:00 | | 2001-06-21 | 884,700 | 34.75 | 35.40 | 34.75 | 35.40 | 00:00:00 | | 2001-06-22 | 844,400 | 35.00 | 35.55 | 35.00 | 35.21 | 00:00:00 | | 2001-06-25 | 632,000 | 35.21 | 35.25 | 34.79 | 34.85 | 00:00:00 | | 2001-06-26 | 816,900 | 34.51 | 34.90 | 34.51 | 34.85 | 00:00:00 | | 2001-06-27 | 758,500 | 34.50 | 34.99 | 34.50 | 34.81 | 00:00:00 | | 2001-06-28 | 2,245,700 | 35.50 | 36.51 | 35.01 | 35.10 | 00:00:00 | | 2001-06-29 | 1,504,300 | 35.30 | 35.35 | 34.80 | 35.00 | 00:00:00 | | 2001-07-02 | 1,559,200 | 34.85 | 35.04 | 34.77 | 34.90 | 00:00:00 | | 2001-07-03 | 368,600 | 34.95 | 35.14 | 34.95 | 35.01 | 00:00:00 | | 2001-07-05 | 545,400 | 34.90 | 35.01 | 34.62 | 34.89 | 00:00:00 | | 2001-07-06 | 568,600 | 34.64 | 34.84 | 34.21 | 34.27 | 00:00:00 | | 2001-07-09 | 788,900 | 34.26 | 34.51 | 34.05 | 34.24 | 00:00:00 | | 2001-07-10 | 660,400 | 34.00 | 34.15 | 33.68 | 33.69 | 00:00:00 | | 2001-07-11 | 697,700 | 33.26 | 33.80 | 33.26 | 33.58 | 00:00:00 | | 2001-07-12 | 1,081,000 | 33.80 | 34.60 | 33.52 | 34.25 | 00:00:00 | | 2001-07-13 | 814,100 | 34.23 | 35.01 | 34.14 | 35.00 | 00:00:00 | | 2001-07-16 | 1,214,200 | 35.00 | 35.90 | 34.89 | 35.00 | 00:00:00 | | 2001-07-17 | 1,324,200 | 35.00 | 35.23 | 34.81 | 35.08 | 00:00:00 | | 2001-07-18 | 571,900 | 35.00 | 35.15 | 34.81 | 34.93 | 00:00:00 | | 2001-07-19 | 866,400 | 35.00 | 35.10 | 34.65 | 34.75 | 00:00:00 | | 2001-07-20 | 745,700 | 34.60 | 35.04 | 34.51 | 34.69 | 00:00:00 | | 2001-07-23 | 765,400 | 34.65 | 35.10 | 34.64 | 34.72 | 00:00:00 | | 2001-07-24 | 801,300 | 34.50 | 35.04 | 34.28 | 34.98 | 00:00:00 | | 2001-07-25 | 1,235,000 | 34.90 | 35.05 | 34.84 | 35.00 | 00:00:00 | | 2001-07-26 | 843,800 | 34.80 | 35.09 | 34.80 | 35.00 | 00:00:00 | | 2001-07-27 | 1,040,500 | 35.00 | 35.05 | 34.88 | 34.91 | 00:00:00 | | 2001-07-30 | 530,500 | 34.86 | 35.04 | 34.72 | 34.94 | 00:00:00 | | 2001-07-31 | 1,114,100 | 34.80 | 35.73 | 34.80 | 35.45 | 00:00:00 | | 2001-08-01 | 1,102,500 | 35.55 | 35.65 | 35.24 | 35.38 | 00:00:00 | | 2001-08-02 | 2,457,200 | 36.00 | 37.20 | 35.76 | 35.90 | 00:00:00 | | 2001-08-03 | 1,308,600 | 35.80 | 36.08 | 35.50 | 35.80 | 00:00:00 | | 2001-08-06 | 1,003,500 | 36.00 | 36.90 | 35.75 | 35.80 | 00:00:00 | | 2001-08-07 | 1,198,100 | 36.00 | 37.01 | 36.00 | 36.55 | 00:00:00 | | 2001-08-08 | 2,217,400 | 36.75 | 38.45 | 36.55 | 37.99 | 00:00:00 | | 2001-08-09 | 972,300 | 37.87 | 38.48 | 37.86 | 38.45 | 00:00:00 | | 2001-08-10 | 1,213,100 | 38.25 | 39.25 | 38.25 | 38.80 | 00:00:00 | | 2001-08-13 | 740,400 | 38.80 | 38.90 | 38.60 | 38.74 | 00:00:00 | | 2001-08-14 | 1,246,900 | 38.83 | 39.30 | 38.83 | 39.10 | 00:00:00 | | 2001-08-15 | 724,300 | 39.00 | 39.18 | 38.30 | 38.39 | 00:00:00 | | 2001-08-16 | 796,300 | 38.60 | 38.75 | 38.05 | 38.50 | 00:00:00 | | 2001-08-17 | 308,300 | 38.50 | 38.50 | 38.01 | 38.17 | 00:00:00 | | 2001-08-20 | 450,900 | 38.10 | 38.68 | 38.10 | 38.60 | 00:00:00 | | 2001-08-21 | 621,400 | 38.60 | 38.83 | 38.33 | 38.39 | 00:00:00 | | 2001-08-22 | 782,800 | 38.38 | 38.75 | 37.96 | 38.48 | 00:00:00 | | 2001-08-23 | 285,100 | 38.40 | 38.70 | 38.27 | 38.52 | 00:00:00 | | 2001-08-24 | 636,100 | 38.42 | 38.63 | 38.02 | 38.48 | 00:00:00 | | 2001-08-27 | 702,000 | 38.35 | 38.49 | 37.85 | 37.90 | 00:00:00 | | 2001-08-28 | 682,400 | 37.54 | 38.19 | 37.52 | 37.95 | 00:00:00 | | 2001-08-29 | 452,000 | 38.10 | 38.20 | 37.50 | 37.59 | 00:00:00 | | 2001-08-30 | 641,900 | 37.59 | 37.85 | 36.88 | 37.05 | 00:00:00 | | 2001-08-31 | 402,200 | 36.94 | 37.43 | 36.94 | 37.15 | 00:00:00 | | 2001-09-04 | 292,400 | 37.35 | 37.80 | 36.90 | 37.04 | 00:00:00 | | 2001-09-05 | 684,500 | 36.85 | 37.85 | 36.65 | 37.45 | 00:00:00 | | 2001-09-06 | 715,200 | 37.30 | 37.50 | 36.66 | 36.70 | 00:00:00 | | 2001-09-07 | 551,200 | 36.60 | 37.25 | 35.81 | 36.33 | 00:00:00 | | 2001-09-10 | 580,900 | 36.08 | 36.76 | 35.82 | 36.71 | 00:00:00 | | 2001-09-17 | 5,344,800 | 34.00 | 38.07 | 33.90 | 36.25 | 00:00:00 | | 2001-09-18 | 2,352,000 | 36.00 | 37.59 | 36.00 | 36.69 | 00:00:00 | | 2001-09-19 | 1,927,400 | 36.69 | 37.74 | 36.69 | 37.74 | 00:00:00 | | 2001-09-20 | 1,984,700 | 37.74 | 37.99 | 37.06 | 37.70 | 00:00:00 | | 2001-09-21 | 4,088,100 | 36.60 | 37.35 | 35.95 | 36.30 | 00:00:00 | | 2001-09-24 | 2,070,100 | 37.25 | 37.90 | 36.79 | 37.90 | 00:00:00 | | 2001-09-25 | 1,432,200 | 37.90 | 38.15 | 37.50 | 37.95 | 00:00:00 | | 2001-09-26 | 1,100,200 | 37.95 | 39.20 | 37.50 | 39.20 | 00:00:00 | | 2001-09-27 | 1,810,900 | 39.00 | 40.53 | 39.00 | 40.53 | 00:00:00 | | 2001-09-28 | 1,966,300 | 40.53 | 42.00 | 40.27 | 42.00 | 00:00:00 | | 2001-10-01 | 1,811,900 | 41.50 | 41.80 | 41.00 | 41.80 | 00:00:00 | | 2001-10-02 | 1,570,400 | 41.38 | 42.50 | 41.38 | 42.50 | 00:00:00 | | 2001-10-03 | 2,754,300 | 42.00 | 44.75 | 41.95 | 44.75 | 00:00:00 | | 2001-10-04 | 1,861,700 | 44.70 | 44.80 | 43.58 | 43.59 | 00:00:00 | | 2001-10-05 | 1,113,700 | 43.34 | 43.35 | 42.35 | 43.15 | 00:00:00 | | 2001-10-08 | 1,328,700 | 41.65 | 43.05 | 41.00 | 42.53 | 00:00:00 | | 2001-10-09 | 995,500 | 42.05 | 43.00 | 41.94 | 42.51 | 00:00:00 | | 2001-10-10 | 923,300 | 42.33 | 43.33 | 42.11 | 43.00 | 00:00:00 | | 2001-10-11 | 743,700 | 42.65 | 43.50 | 42.65 | 43.13 | 00:00:00 | | 2001-10-12 | 887,300 | 42.88 | 42.89 | 41.30 | 42.50 | 00:00:00 | | 2001-10-15 | 684,600 | 42.35 | 42.55 | 41.91 | 42.20 | 00:00:00 | | 2001-10-16 | 868,200 | 42.20 | 42.78 | 41.95 | 42.61 | 00:00:00 | | 2001-10-17 | 699,800 | 42.62 | 42.75 | 41.73 | 41.95 | 00:00:00 | | 2001-10-18 | 575,000 | 41.70 | 41.75 | 40.82 | 41.16 | 00:00:00 | | 2001-10-19 | 1,079,100 | 40.95 | 41.14 | 39.98 | 40.61 | 00:00:00 | | 2001-10-22 | 1,440,900 | 40.08 | 40.75 | 39.95 | 40.66 | 00:00:00 | | 2001-10-23 | 1,239,300 | 40.50 | 40.65 | 39.80 | 39.90 | 00:00:00 | | 2001-10-24 | 1,173,800 | 39.90 | 39.96 | 39.49 | 39.80 | 00:00:00 | | 2001-10-25 | 1,094,100 | 39.62 | 39.79 | 39.18 | 39.79 | 00:00:00 | | 2001-10-26 | 1,206,100 | 39.79 | 41.25 | 39.69 | 40.98 | 00:00:00 | | 2001-10-29 | 685,300 | 40.98 | 41.18 | 40.05 | 40.92 | 00:00:00 | | 2001-10-30 | 858,400 | 40.47 | 40.48 | 39.65 | 40.03 | 00:00:00 | | 2001-10-31 | 2,059,700 | 39.65 | 39.65 | 37.57 | 38.04 | 00:00:00 | | 2001-11-01 | 1,686,300 | 38.24 | 38.73 | 37.86 | 38.70 | 00:00:00 | | 2001-11-02 | 1,311,600 | 38.65 | 38.95 | 38.44 | 38.50 | 00:00:00 | | 2001-11-05 | 700,400 | 38.75 | 39.50 | 38.75 | 39.42 | 00:00:00 | | 2001-11-06 | 872,300 | 39.45 | 40.33 | 39.30 | 40.16 | 00:00:00 | | 2001-11-07 | 6,062,800 | 37.50 | 37.90 | 35.50 | 35.95 | 00:00:00 | | 2001-11-08 | 6,843,900 | 35.40 | 35.48 | 32.50 | 34.00 | 00:00:00 | | 2001-11-09 | 1,504,700 | 33.80 | 35.00 | 33.53 | 34.51 | 00:00:00 | | 2001-11-12 | 1,109,300 | 34.00 | 34.45 | 33.30 | 34.14 | 00:00:00 | | 2001-11-13 | 1,225,600 | 34.39 | 35.15 | 34.33 | 34.84 | 00:00:00 | | 2001-11-14 | 895,800 | 34.95 | 35.04 | 34.57 | 34.72 | 00:00:00 | | 2001-11-15 | 1,015,600 | 35.05 | 35.07 | 34.56 | 34.90 | 00:00:00 | | 2001-11-16 | 720,400 | 35.15 | 35.35 | 34.81 | 35.02 | 00:00:00 | | 2001-11-19 | 1,114,600 | 35.50 | 35.99 | 35.22 | 35.75 | 00:00:00 | | 2001-11-20 | 806,300 | 35.75 | 36.19 | 35.64 | 35.86 | 00:00:00 | | 2001-11-21 | 514,700 | 35.86 | 35.95 | 35.35 | 35.64 | 00:00:00 | | 2001-11-23 | 185,400 | 35.70 | 36.10 | 35.60 | 36.10 | 00:00:00 | | 2001-11-26 | 603,200 | 36.15 | 36.26 | 35.76 | 35.98 | 00:00:00 | | 2001-11-27 | 668,500 | 35.98 | 36.09 | 35.36 | 35.90 | 00:00:00 | | 2001-11-28 | 1,147,300 | 36.00 | 36.35 | 35.66 | 35.80 | 00:00:00 | | 2001-11-29 | 784,000 | 35.80 | 35.95 | 35.55 | 35.90 | 00:00:00 | | 2001-11-30 | 950,700 | 36.05 | 36.35 | 35.75 | 35.83 | 00:00:00 | | 2001-12-03 | 1,016,800 | 35.82 | 35.82 | 34.71 | 35.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
