|
 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 | | 2001-12-03 | 1,016,800 | 35.82 | 35.82 | 34.71 | 35.00 | 00:00:00 | | 2001-12-04 | 879,000 | 35.10 | 35.74 | 34.70 | 35.58 | 00:00:00 | | 2001-12-05 | 492,200 | 35.65 | 35.99 | 35.45 | 35.89 | 00:00:00 | | 2001-12-06 | 819,100 | 35.64 | 36.27 | 35.30 | 35.41 | 00:00:00 | | 2001-12-07 | 450,800 | 35.60 | 35.64 | 35.20 | 35.58 | 00:00:00 | | 2001-12-10 | 447,900 | 35.52 | 35.58 | 35.22 | 35.30 | 00:00:00 | | 2001-12-11 | 831,500 | 35.20 | 35.23 | 34.89 | 34.99 | 00:00:00 | | 2001-12-12 | 929,400 | 35.00 | 35.00 | 34.05 | 34.63 | 00:00:00 | | 2001-12-13 | 474,700 | 34.63 | 34.72 | 34.33 | 34.50 | 00:00:00 | | 2001-12-14 | 854,600 | 34.57 | 35.20 | 34.35 | 35.04 | 00:00:00 | | 2001-12-17 | 1,561,900 | 35.10 | 35.35 | 35.05 | 35.17 | 00:00:00 | | 2001-12-18 | 1,393,800 | 35.05 | 35.45 | 34.00 | 34.90 | 00:00:00 | | 2001-12-19 | 1,294,600 | 35.10 | 35.23 | 34.90 | 34.91 | 00:00:00 | | 2001-12-20 | 951,300 | 34.75 | 35.18 | 34.75 | 34.90 | 00:00:00 | | 2001-12-21 | 2,295,300 | 35.45 | 35.45 | 33.95 | 34.02 | 00:00:00 | | 2001-12-24 | 405,000 | 34.05 | 34.80 | 34.04 | 34.52 | 00:00:00 | | 2001-12-26 | 700,100 | 34.90 | 35.09 | 34.44 | 34.57 | 00:00:00 | | 2001-12-27 | 2,039,500 | 34.65 | 35.15 | 34.42 | 34.86 | 00:00:00 | | 2001-12-28 | 752,400 | 35.24 | 35.49 | 34.80 | 35.38 | 00:00:00 | | 2001-12-31 | 2,073,900 | 35.55 | 35.61 | 35.24 | 35.52 | 00:00:00 | | 2002-01-02 | 1,507,800 | 35.73 | 35.73 | 35.04 | 35.50 | 00:00:00 | | 2002-01-03 | 1,708,000 | 35.42 | 35.70 | 35.30 | 35.57 | 00:00:00 | | 2002-01-04 | 638,400 | 35.70 | 35.88 | 35.30 | 35.56 | 00:00:00 | | 2002-01-07 | 835,900 | 35.66 | 35.74 | 34.98 | 35.15 | 00:00:00 | | 2002-01-08 | 911,600 | 35.25 | 35.30 | 34.45 | 34.85 | 00:00:00 | | 2002-01-09 | 1,065,600 | 35.10 | 35.70 | 34.50 | 34.93 | 00:00:00 | | 2002-01-10 | 339,800 | 35.00 | 35.63 | 34.90 | 35.50 | 00:00:00 | | 2002-01-11 | 635,600 | 35.25 | 35.84 | 35.12 | 35.33 | 00:00:00 | | 2002-01-14 | 667,300 | 35.25 | 35.40 | 34.80 | 35.00 | 00:00:00 | | 2002-01-15 | 1,305,700 | 35.13 | 36.23 | 35.00 | 36.16 | 00:00:00 | | 2002-01-16 | 966,600 | 35.65 | 36.03 | 35.01 | 35.01 | 00:00:00 | | 2002-01-17 | 721,600 | 36.00 | 36.00 | 35.35 | 35.43 | 00:00:00 | | 2002-01-18 | 1,069,100 | 35.33 | 35.40 | 34.96 | 35.03 | 00:00:00 | | 2002-01-22 | 1,111,800 | 35.11 | 35.24 | 34.80 | 34.98 | 00:00:00 | | 2002-01-23 | 1,345,600 | 34.89 | 34.91 | 34.03 | 34.19 | 00:00:00 | | 2002-01-24 | 1,556,400 | 34.20 | 34.25 | 33.83 | 33.90 | 00:00:00 | | 2002-01-25 | 1,197,200 | 33.80 | 34.04 | 33.57 | 33.87 | 00:00:00 | | 2002-01-28 | 921,500 | 33.87 | 33.88 | 33.42 | 33.63 | 00:00:00 | | 2002-01-29 | 1,155,800 | 33.63 | 33.68 | 32.90 | 32.98 | 00:00:00 | | 2002-01-30 | 764,100 | 32.80 | 33.35 | 32.55 | 33.03 | 00:00:00 | | 2002-01-31 | 1,347,200 | 33.10 | 33.30 | 32.60 | 33.30 | 00:00:00 | | 2002-02-01 | 547,100 | 33.20 | 33.37 | 32.80 | 33.22 | 00:00:00 | | 2002-02-04 | 478,100 | 33.16 | 33.20 | 32.61 | 32.81 | 00:00:00 | | 2002-02-05 | 943,000 | 32.70 | 32.78 | 32.00 | 32.42 | 00:00:00 | | 2002-02-06 | 770,100 | 32.42 | 32.55 | 31.76 | 32.09 | 00:00:00 | | 2002-02-07 | 663,600 | 32.09 | 32.39 | 31.89 | 32.14 | 00:00:00 | | 2002-02-08 | 1,173,600 | 31.80 | 32.88 | 31.80 | 32.74 | 00:00:00 | | 2002-02-11 | 823,800 | 32.74 | 33.10 | 32.15 | 33.10 | 00:00:00 | | 2002-02-12 | 2,990,300 | 32.75 | 34.41 | 32.75 | 34.03 | 00:00:00 | | 2002-02-13 | 1,084,700 | 33.90 | 34.64 | 33.90 | 34.25 | 00:00:00 | | 2002-02-14 | 1,184,300 | 34.35 | 35.07 | 33.98 | 34.70 | 00:00:00 | | 2002-02-15 | 764,800 | 35.24 | 35.24 | 34.56 | 34.70 | 00:00:00 | | 2002-02-19 | 1,255,800 | 34.65 | 35.08 | 34.25 | 34.70 | 00:00:00 | | 2002-02-20 | 453,800 | 34.95 | 34.99 | 34.27 | 34.92 | 00:00:00 | | 2002-02-21 | 541,500 | 34.95 | 35.00 | 33.99 | 34.05 | 00:00:00 | | 2002-02-22 | 504,700 | 34.05 | 34.25 | 33.50 | 34.16 | 00:00:00 | | 2002-02-25 | 563,500 | 34.05 | 34.90 | 33.80 | 34.73 | 00:00:00 | | 2002-02-26 | 767,600 | 34.89 | 34.95 | 34.54 | 34.90 | 00:00:00 | | 2002-02-27 | 896,400 | 34.90 | 35.00 | 34.56 | 34.98 | 00:00:00 | | 2002-02-28 | 764,600 | 34.98 | 35.20 | 34.61 | 34.63 | 00:00:00 | | 2002-03-01 | 733,200 | 34.75 | 35.00 | 34.63 | 34.79 | 00:00:00 | | 2002-03-04 | 848,500 | 35.40 | 35.80 | 35.04 | 35.60 | 00:00:00 | | 2002-03-05 | 905,600 | 35.55 | 35.64 | 34.90 | 34.99 | 00:00:00 | | 2002-03-06 | 891,100 | 35.25 | 35.43 | 34.80 | 35.09 | 00:00:00 | | 2002-03-07 | 1,009,400 | 35.21 | 35.21 | 34.20 | 34.25 | 00:00:00 | | 2002-03-08 | 968,400 | 34.50 | 34.65 | 34.05 | 34.26 | 00:00:00 | | 2002-03-11 | 947,900 | 34.26 | 34.90 | 34.25 | 34.90 | 00:00:00 | | 2002-03-12 | 831,300 | 34.72 | 34.85 | 34.28 | 34.46 | 00:00:00 | | 2002-03-13 | 777,100 | 34.60 | 34.80 | 34.03 | 34.24 | 00:00:00 | | 2002-03-14 | 631,000 | 34.49 | 34.59 | 34.15 | 34.49 | 00:00:00 | | 2002-03-15 | 809,100 | 34.25 | 34.73 | 34.01 | 34.47 | 00:00:00 | | 2002-03-18 | 475,200 | 34.64 | 34.78 | 34.30 | 34.62 | 00:00:00 | | 2002-03-19 | 480,000 | 34.62 | 35.18 | 34.62 | 34.93 | 00:00:00 | | 2002-03-20 | 531,900 | 34.93 | 35.13 | 34.59 | 34.78 | 00:00:00 | | 2002-03-21 | 488,900 | 34.60 | 35.09 | 34.60 | 34.90 | 00:00:00 | | 2002-03-22 | 403,500 | 34.80 | 35.15 | 34.59 | 34.72 | 00:00:00 | | 2002-03-25 | 325,500 | 34.78 | 34.87 | 34.15 | 34.24 | 00:00:00 | | 2002-03-26 | 807,800 | 34.17 | 35.40 | 34.17 | 34.90 | 00:00:00 | | 2002-03-27 | 1,179,500 | 34.95 | 35.30 | 34.73 | 34.96 | 00:00:00 | | 2002-03-28 | 532,000 | 34.96 | 35.25 | 34.82 | 35.00 | 00:00:00 | | 2002-04-01 | 688,700 | 34.80 | 35.35 | 34.50 | 35.15 | 00:00:00 | | 2002-04-02 | 591,900 | 34.92 | 35.77 | 34.92 | 35.25 | 00:00:00 | | 2002-04-03 | 1,496,400 | 35.25 | 36.14 | 35.15 | 35.97 | 00:00:00 | | 2002-04-04 | 2,133,800 | 35.97 | 37.94 | 35.97 | 37.15 | 00:00:00 | | 2002-04-05 | 670,500 | 37.40 | 37.95 | 37.20 | 37.49 | 00:00:00 | | 2002-04-08 | 930,100 | 37.25 | 38.15 | 37.20 | 37.87 | 00:00:00 | | 2002-04-09 | 1,053,900 | 37.70 | 37.91 | 37.62 | 37.76 | 00:00:00 | | 2002-04-10 | 666,400 | 37.76 | 38.50 | 37.76 | 38.23 | 00:00:00 | | 2002-04-11 | 584,700 | 38.23 | 38.23 | 37.70 | 37.77 | 00:00:00 | | 2002-04-12 | 400,800 | 37.79 | 38.00 | 37.66 | 37.95 | 00:00:00 | | 2002-04-15 | 1,417,600 | 37.95 | 38.10 | 37.66 | 38.05 | 00:00:00 | | 2002-04-16 | 1,525,500 | 38.30 | 39.57 | 38.30 | 39.31 | 00:00:00 | | 2002-04-17 | 814,900 | 39.45 | 39.63 | 39.27 | 39.54 | 00:00:00 | | 2002-04-18 | 881,400 | 39.35 | 39.55 | 38.95 | 39.31 | 00:00:00 | | 2002-04-19 | 5,601,600 | 37.00 | 37.37 | 36.25 | 37.02 | 00:00:00 | | 2002-04-22 | 1,559,000 | 36.70 | 37.15 | 36.60 | 36.94 | 00:00:00 | | 2002-04-23 | 1,293,900 | 36.70 | 37.03 | 36.49 | 36.75 | 00:00:00 | | 2002-04-24 | 1,511,500 | 36.76 | 37.99 | 36.76 | 37.04 | 00:00:00 | | 2002-04-25 | 906,400 | 36.80 | 37.08 | 36.40 | 36.48 | 00:00:00 | | 2002-04-26 | 834,600 | 36.49 | 36.50 | 35.87 | 36.30 | 00:00:00 | | 2002-04-29 | 720,400 | 35.74 | 36.29 | 35.31 | 35.60 | 00:00:00 | | 2002-04-30 | 1,244,900 | 35.25 | 36.00 | 35.25 | 35.73 | 00:00:00 | | 2002-05-01 | 1,074,400 | 35.75 | 35.81 | 34.62 | 35.81 | 00:00:00 | | 2002-05-02 | 723,000 | 35.67 | 36.05 | 35.50 | 35.80 | 00:00:00 | | 2002-05-03 | 530,200 | 35.80 | 35.80 | 35.10 | 35.58 | 00:00:00 | | 2002-05-06 | 464,600 | 35.58 | 35.74 | 35.19 | 35.26 | 00:00:00 | | 2002-05-07 | 631,000 | 35.30 | 35.40 | 34.75 | 34.87 | 00:00:00 | | 2002-05-08 | 971,300 | 35.12 | 35.50 | 34.98 | 35.11 | 00:00:00 | | 2002-05-09 | 520,100 | 35.10 | 35.24 | 34.83 | 35.05 | 00:00:00 | | 2002-05-10 | 463,400 | 35.06 | 35.06 | 34.40 | 34.50 | 00:00:00 | | 2002-05-13 | 480,000 | 34.51 | 34.80 | 34.35 | 34.76 | 00:00:00 | | 2002-05-14 | 1,003,000 | 35.05 | 35.09 | 34.49 | 34.87 | 00:00:00 | | 2002-05-15 | 582,700 | 34.62 | 34.99 | 34.45 | 34.65 | 00:00:00 | | 2002-05-16 | 736,700 | 34.90 | 35.88 | 34.70 | 35.72 | 00:00:00 | | 2002-05-17 | 577,700 | 35.62 | 36.25 | 35.36 | 35.60 | 00:00:00 | | 2002-05-20 | 472,000 | 35.60 | 35.60 | 34.65 | 34.73 | 00:00:00 | | 2002-05-21 | 531,900 | 35.07 | 35.30 | 34.23 | 34.50 | 00:00:00 | | 2002-05-22 | 663,200 | 34.55 | 34.55 | 33.85 | 34.26 | 00:00:00 | | 2002-05-23 | 359,200 | 34.26 | 34.70 | 34.20 | 34.46 | 00:00:00 | | 2002-05-24 | 338,600 | 34.65 | 35.08 | 34.29 | 34.29 | 00:00:00 | | 2002-05-28 | 1,084,500 | 34.20 | 34.24 | 33.73 | 33.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
