|
 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 | | 2002-05-28 | 1,084,500 | 34.20 | 34.24 | 33.73 | 33.76 | 00:00:00 | | 2002-05-29 | 530,600 | 33.95 | 34.65 | 33.87 | 34.32 | 00:00:00 | | 2002-05-30 | 959,700 | 34.10 | 34.32 | 33.10 | 33.60 | 00:00:00 | | 2002-05-31 | 1,461,100 | 33.05 | 33.46 | 33.05 | 33.43 | 00:00:00 | | 2002-06-03 | 805,600 | 33.40 | 33.90 | 32.32 | 32.34 | 00:00:00 | | 2002-06-04 | 1,448,600 | 32.34 | 32.47 | 30.84 | 31.62 | 00:00:00 | | 2002-06-05 | 474,800 | 31.80 | 32.49 | 31.60 | 32.40 | 00:00:00 | | 2002-06-06 | 689,000 | 32.24 | 32.24 | 31.35 | 31.55 | 00:00:00 | | 2002-06-07 | 429,900 | 31.55 | 31.99 | 31.28 | 31.74 | 00:00:00 | | 2002-06-10 | 767,800 | 31.74 | 32.06 | 31.58 | 31.90 | 00:00:00 | | 2002-06-11 | 942,600 | 31.98 | 31.98 | 30.57 | 30.58 | 00:00:00 | | 2002-06-12 | 1,240,200 | 30.70 | 31.30 | 30.52 | 31.11 | 00:00:00 | | 2002-06-13 | 638,300 | 31.00 | 31.00 | 29.70 | 29.80 | 00:00:00 | | 2002-06-14 | 1,218,400 | 29.79 | 30.22 | 28.84 | 30.00 | 00:00:00 | | 2002-06-17 | 2,106,300 | 30.00 | 30.67 | 29.50 | 29.60 | 00:00:00 | | 2002-06-18 | 917,900 | 29.68 | 31.00 | 29.66 | 30.49 | 00:00:00 | | 2002-06-19 | 1,096,800 | 30.44 | 31.35 | 30.22 | 30.86 | 00:00:00 | | 2002-06-20 | 1,074,400 | 31.10 | 31.45 | 30.62 | 31.06 | 00:00:00 | | 2002-06-21 | 1,421,500 | 30.60 | 31.32 | 30.50 | 30.85 | 00:00:00 | | 2002-06-24 | 549,400 | 30.86 | 31.21 | 30.25 | 30.92 | 00:00:00 | | 2002-06-25 | 548,100 | 31.17 | 31.27 | 30.10 | 30.10 | 00:00:00 | | 2002-06-26 | 883,700 | 30.10 | 30.73 | 29.46 | 29.92 | 00:00:00 | | 2002-06-27 | 1,958,400 | 29.94 | 30.04 | 28.00 | 29.30 | 00:00:00 | | 2002-06-28 | 1,098,600 | 29.15 | 30.08 | 29.15 | 29.48 | 00:00:00 | | 2002-07-01 | 647,500 | 29.48 | 29.83 | 28.90 | 29.00 | 00:00:00 | | 2002-07-02 | 999,400 | 28.90 | 28.90 | 27.90 | 27.92 | 00:00:00 | | 2002-07-03 | 891,500 | 27.67 | 28.03 | 27.25 | 28.00 | 00:00:00 | | 2002-07-05 | 334,100 | 28.03 | 28.80 | 27.95 | 28.75 | 00:00:00 | | 2002-07-08 | 539,500 | 28.73 | 29.20 | 28.10 | 28.67 | 00:00:00 | | 2002-07-09 | 828,900 | 28.55 | 28.78 | 27.44 | 27.45 | 00:00:00 | | 2002-07-10 | 1,994,100 | 27.45 | 27.45 | 25.65 | 25.65 | 00:00:00 | | 2002-07-11 | 5,593,900 | 24.25 | 24.75 | 23.94 | 24.22 | 00:00:00 | | 2002-07-12 | 1,532,700 | 24.47 | 25.57 | 24.43 | 24.98 | 00:00:00 | | 2002-07-15 | 1,485,000 | 24.73 | 25.20 | 24.20 | 25.20 | 00:00:00 | | 2002-07-16 | 1,661,400 | 24.90 | 25.70 | 24.53 | 25.30 | 00:00:00 | | 2002-07-17 | 1,327,900 | 25.60 | 25.70 | 24.30 | 24.61 | 00:00:00 | | 2002-07-18 | 1,832,800 | 24.55 | 25.00 | 23.55 | 23.63 | 00:00:00 | | 2002-07-19 | 1,621,100 | 23.63 | 24.09 | 22.77 | 23.03 | 00:00:00 | | 2002-07-22 | 1,301,200 | 23.03 | 23.30 | 21.85 | 22.00 | 00:00:00 | | 2002-07-23 | 1,393,000 | 22.40 | 22.75 | 21.17 | 21.26 | 00:00:00 | | 2002-07-24 | 1,816,400 | 20.90 | 23.00 | 20.50 | 22.80 | 00:00:00 | | 2002-07-25 | 1,672,400 | 22.46 | 22.80 | 21.50 | 22.10 | 00:00:00 | | 2002-07-26 | 1,092,300 | 22.35 | 22.88 | 22.10 | 22.73 | 00:00:00 | | 2002-07-29 | 1,662,400 | 23.20 | 23.95 | 22.83 | 23.63 | 00:00:00 | | 2002-07-30 | 2,258,100 | 23.40 | 23.70 | 22.75 | 23.42 | 00:00:00 | | 2002-07-31 | 1,629,500 | 23.00 | 23.95 | 22.95 | 23.75 | 00:00:00 | | 2002-08-01 | 1,358,300 | 23.75 | 24.55 | 23.03 | 23.17 | 00:00:00 | | 2002-08-02 | 804,200 | 23.20 | 23.20 | 22.15 | 22.47 | 00:00:00 | | 2002-08-05 | 1,297,600 | 22.54 | 22.54 | 21.09 | 21.28 | 00:00:00 | | 2002-08-06 | 1,554,000 | 21.50 | 21.89 | 21.20 | 21.20 | 00:00:00 | | 2002-08-07 | 20,236,200 | 16.50 | 17.00 | 13.90 | 14.77 | 00:00:00 | | 2002-08-08 | 12,227,500 | 14.75 | 15.58 | 13.30 | 14.60 | 00:00:00 | | 2002-08-09 | 3,970,500 | 14.50 | 15.40 | 14.44 | 15.38 | 00:00:00 | | 2002-08-12 | 2,060,200 | 15.25 | 15.90 | 15.15 | 15.78 | 00:00:00 | | 2002-08-13 | 2,745,600 | 15.50 | 16.18 | 15.50 | 15.89 | 00:00:00 | | 2002-08-14 | 7,264,000 | 15.99 | 19.50 | 15.92 | 19.40 | 00:00:00 | | 2002-08-15 | 3,972,900 | 19.41 | 19.75 | 19.14 | 19.66 | 00:00:00 | | 2002-08-16 | 2,359,600 | 19.41 | 20.35 | 19.20 | 19.56 | 00:00:00 | | 2002-08-19 | 1,318,500 | 19.43 | 19.75 | 19.30 | 19.57 | 00:00:00 | | 2002-08-20 | 1,083,800 | 19.40 | 19.65 | 19.09 | 19.37 | 00:00:00 | | 2002-08-21 | 1,849,600 | 19.45 | 19.95 | 19.40 | 19.61 | 00:00:00 | | 2002-08-22 | 1,480,700 | 19.65 | 20.06 | 19.38 | 19.99 | 00:00:00 | | 2002-08-23 | 1,123,800 | 20.00 | 20.00 | 19.79 | 19.90 | 00:00:00 | | 2002-08-26 | 1,077,400 | 19.90 | 19.98 | 19.55 | 19.71 | 00:00:00 | | 2002-08-27 | 1,079,300 | 19.75 | 19.96 | 19.59 | 19.65 | 00:00:00 | | 2002-08-28 | 852,600 | 19.63 | 19.82 | 19.33 | 19.42 | 00:00:00 | | 2002-08-29 | 1,111,400 | 19.35 | 19.83 | 19.30 | 19.60 | 00:00:00 | | 2002-08-30 | 1,045,800 | 19.53 | 20.05 | 19.50 | 19.76 | 00:00:00 | | 2002-09-03 | 2,208,400 | 19.76 | 19.90 | 19.62 | 19.90 | 00:00:00 | | 2002-09-04 | 1,681,800 | 19.79 | 20.31 | 19.58 | 20.27 | 00:00:00 | | 2002-09-05 | 2,457,500 | 20.20 | 20.89 | 19.93 | 20.87 | 00:00:00 | | 2002-09-06 | 1,909,300 | 20.90 | 20.95 | 20.60 | 20.85 | 00:00:00 | | 2002-09-09 | 1,009,200 | 20.70 | 20.97 | 20.10 | 20.86 | 00:00:00 | | 2002-09-10 | 1,406,700 | 21.00 | 21.00 | 20.70 | 20.85 | 00:00:00 | | 2002-09-11 | 889,400 | 20.96 | 21.17 | 20.90 | 21.06 | 00:00:00 | | 2002-09-12 | 1,126,800 | 21.03 | 21.80 | 20.81 | 21.41 | 00:00:00 | | 2002-09-13 | 1,172,000 | 21.30 | 21.40 | 20.89 | 21.20 | 00:00:00 | | 2002-09-16 | 1,409,300 | 21.18 | 21.22 | 20.72 | 20.89 | 00:00:00 | | 2002-09-17 | 1,425,000 | 21.25 | 21.33 | 20.72 | 20.75 | 00:00:00 | | 2002-09-18 | 1,708,800 | 20.75 | 21.24 | 20.05 | 21.08 | 00:00:00 | | 2002-09-19 | 1,108,100 | 20.90 | 20.92 | 20.72 | 20.85 | 00:00:00 | | 2002-09-20 | 3,081,500 | 20.85 | 21.10 | 20.70 | 21.02 | 00:00:00 | | 2002-09-23 | 1,004,600 | 20.80 | 20.80 | 20.27 | 20.63 | 00:00:00 | | 2002-09-24 | 1,399,000 | 20.50 | 20.53 | 20.22 | 20.25 | 00:00:00 | | 2002-09-25 | 1,756,900 | 20.40 | 20.54 | 19.94 | 20.19 | 00:00:00 | | 2002-09-26 | 1,573,300 | 20.22 | 20.92 | 20.20 | 20.54 | 00:00:00 | | 2002-09-27 | 1,133,400 | 20.53 | 21.08 | 20.40 | 20.63 | 00:00:00 | | 2002-09-30 | 1,232,000 | 20.25 | 20.83 | 19.82 | 20.49 | 00:00:00 | | 2002-10-01 | 999,200 | 20.49 | 21.24 | 20.10 | 21.20 | 00:00:00 | | 2002-10-02 | 2,032,700 | 21.20 | 21.43 | 20.89 | 21.00 | 00:00:00 | | 2002-10-03 | 1,456,400 | 21.08 | 21.15 | 20.10 | 20.16 | 00:00:00 | | 2002-10-04 | 5,010,000 | 20.25 | 20.30 | 18.54 | 18.65 | 00:00:00 | | 2002-10-07 | 2,452,000 | 18.45 | 18.50 | 17.74 | 17.76 | 00:00:00 | | 2002-10-08 | 1,324,800 | 17.81 | 18.93 | 17.75 | 18.49 | 00:00:00 | | 2002-10-09 | 1,062,300 | 18.30 | 18.32 | 17.46 | 17.48 | 00:00:00 | | 2002-10-10 | 1,519,500 | 17.27 | 18.43 | 16.95 | 18.29 | 00:00:00 | | 2002-10-11 | 1,494,800 | 19.25 | 20.08 | 19.16 | 19.30 | 00:00:00 | | 2002-10-14 | 563,300 | 19.00 | 19.90 | 19.00 | 19.58 | 00:00:00 | | 2002-10-15 | 2,077,800 | 20.75 | 21.60 | 20.70 | 21.58 | 00:00:00 | | 2002-10-16 | 1,243,600 | 21.20 | 21.30 | 20.79 | 20.90 | 00:00:00 | | 2002-10-17 | 956,700 | 21.30 | 21.95 | 21.15 | 21.25 | 00:00:00 | | 2002-10-18 | 1,045,400 | 21.25 | 21.25 | 20.70 | 21.04 | 00:00:00 | | 2002-10-21 | 941,200 | 20.90 | 21.55 | 20.85 | 21.55 | 00:00:00 | | 2002-10-22 | 1,137,100 | 21.55 | 21.80 | 21.15 | 21.45 | 00:00:00 | | 2002-10-23 | 753,600 | 21.05 | 21.40 | 20.85 | 21.38 | 00:00:00 | | 2002-10-24 | 666,800 | 21.63 | 21.85 | 20.84 | 21.10 | 00:00:00 | | 2002-10-25 | 1,618,800 | 21.10 | 21.66 | 20.71 | 21.40 | 00:00:00 | | 2002-10-28 | 704,000 | 21.55 | 21.88 | 21.00 | 21.10 | 00:00:00 | | 2002-10-29 | 1,406,500 | 21.11 | 21.11 | 19.95 | 20.40 | 00:00:00 | | 2002-10-30 | 1,653,500 | 20.40 | 20.65 | 20.05 | 20.27 | 00:00:00 | | 2002-10-31 | 4,924,700 | 20.27 | 20.27 | 17.50 | 18.33 | 00:00:00 | | 2002-11-01 | 4,985,300 | 18.10 | 18.18 | 16.27 | 16.64 | 00:00:00 | | 2002-11-04 | 8,755,500 | 16.59 | 17.50 | 15.59 | 17.18 | 00:00:00 | | 2002-11-05 | 17,745,900 | 17.28 | 18.30 | 17.28 | 18.18 | 00:00:00 | | 2002-11-06 | 5,801,400 | 18.15 | 18.29 | 17.80 | 18.20 | 00:00:00 | | 2002-11-07 | 3,068,700 | 18.19 | 18.19 | 17.63 | 17.76 | 00:00:00 | | 2002-11-08 | 4,924,600 | 17.63 | 18.29 | 17.63 | 18.25 | 00:00:00 | | 2002-11-11 | 2,130,000 | 18.10 | 18.11 | 17.75 | 17.78 | 00:00:00 | | 2002-11-12 | 2,050,200 | 17.85 | 18.10 | 17.78 | 17.98 | 00:00:00 | | 2002-11-13 | 2,606,400 | 17.98 | 18.43 | 17.45 | 18.30 | 00:00:00 | | 2002-11-14 | 1,399,500 | 18.42 | 18.58 | 18.05 | 18.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
