|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,601,400 | 23.65 | 24.34 | 23.62 | 24.32 | 00:00:00 | | 2003-05-12 | 1,147,300 | 24.33 | 24.61 | 24.10 | 24.60 | 00:00:00 | | 2003-05-13 | 1,102,600 | 24.60 | 24.96 | 24.50 | 24.82 | 00:00:00 | | 2003-05-14 | 1,399,900 | 24.81 | 24.90 | 24.57 | 24.90 | 00:00:00 | | 2003-05-15 | 1,089,500 | 24.99 | 25.03 | 24.60 | 24.86 | 00:00:00 | | 2003-05-16 | 1,662,200 | 24.86 | 24.86 | 24.28 | 24.46 | 00:00:00 | | 2003-05-19 | 1,105,100 | 24.21 | 24.34 | 23.70 | 23.70 | 00:00:00 | | 2003-05-20 | 1,017,300 | 23.95 | 23.95 | 23.37 | 23.61 | 00:00:00 | | 2003-05-21 | 1,236,700 | 23.65 | 23.92 | 23.42 | 23.90 | 00:00:00 | | 2003-05-22 | 968,000 | 23.90 | 24.30 | 23.70 | 24.30 | 00:00:00 | | 2003-05-23 | 636,700 | 24.25 | 24.50 | 24.07 | 24.41 | 00:00:00 | | 2003-05-27 | 1,581,800 | 24.35 | 25.11 | 24.20 | 25.10 | 00:00:00 | | 2003-05-28 | 1,382,700 | 25.05 | 25.82 | 25.05 | 25.48 | 00:00:00 | | 2003-05-29 | 1,377,100 | 25.57 | 25.97 | 25.20 | 25.46 | 00:00:00 | | 2003-05-30 | 1,187,700 | 25.46 | 25.99 | 25.35 | 25.66 | 00:00:00 | | 2003-06-02 | 1,281,100 | 25.77 | 26.18 | 25.67 | 25.85 | 00:00:00 | | 2003-06-03 | 1,633,600 | 25.80 | 25.85 | 25.21 | 25.40 | 00:00:00 | | 2003-06-04 | 1,595,000 | 25.33 | 25.58 | 25.27 | 25.41 | 00:00:00 | | 2003-06-05 | 1,664,800 | 25.35 | 26.15 | 25.25 | 26.15 | 00:00:00 | | 2003-06-06 | 1,815,600 | 26.24 | 26.79 | 26.20 | 26.45 | 00:00:00 | | 2003-06-09 | 1,591,300 | 26.45 | 26.49 | 25.57 | 25.69 | 00:00:00 | | 2003-06-10 | 1,433,800 | 26.00 | 26.05 | 25.63 | 25.76 | 00:00:00 | | 2003-06-11 | 998,200 | 25.90 | 26.17 | 25.78 | 26.16 | 00:00:00 | | 2003-06-12 | 1,020,800 | 26.25 | 26.35 | 25.46 | 25.93 | 00:00:00 | | 2003-06-13 | 811,600 | 26.11 | 26.18 | 25.51 | 25.87 | 00:00:00 | | 2003-06-16 | 1,069,300 | 25.95 | 26.46 | 25.82 | 26.46 | 00:00:00 | | 2003-06-17 | 791,300 | 26.40 | 26.60 | 26.10 | 26.45 | 00:00:00 | | 2003-06-18 | 1,108,800 | 26.41 | 26.68 | 25.90 | 26.35 | 00:00:00 | | 2003-06-19 | 757,800 | 26.42 | 26.54 | 25.51 | 25.68 | 00:00:00 | | 2003-06-20 | 1,225,900 | 25.75 | 25.90 | 25.20 | 25.33 | 00:00:00 | | 2003-06-23 | 733,200 | 25.29 | 25.29 | 24.52 | 24.74 | 00:00:00 | | 2003-06-24 | 603,000 | 24.82 | 25.29 | 24.76 | 25.14 | 00:00:00 | | 2003-06-25 | 930,000 | 25.15 | 25.29 | 24.68 | 24.68 | 00:00:00 | | 2003-06-26 | 1,267,500 | 24.55 | 24.57 | 24.14 | 24.38 | 00:00:00 | | 2003-06-27 | 872,900 | 24.38 | 24.65 | 24.14 | 24.30 | 00:00:00 | | 2003-06-30 | 1,038,800 | 24.30 | 24.44 | 24.08 | 24.08 | 00:00:00 | | 2003-07-01 | 2,770,400 | 24.08 | 24.08 | 23.13 | 23.74 | 00:00:00 | | 2003-07-02 | 2,601,100 | 23.74 | 23.89 | 23.14 | 23.44 | 00:00:00 | | 2003-07-03 | 868,300 | 23.35 | 23.66 | 23.05 | 23.53 | 00:00:00 | | 2003-07-07 | 2,396,600 | 23.60 | 24.34 | 23.60 | 24.14 | 00:00:00 | | 2003-07-08 | 1,078,800 | 24.00 | 24.17 | 23.78 | 24.01 | 00:00:00 | | 2003-07-09 | 913,000 | 23.90 | 24.04 | 23.55 | 23.80 | 00:00:00 | | 2003-07-10 | 2,605,500 | 23.25 | 23.25 | 22.70 | 22.80 | 00:00:00 | | 2003-07-11 | 2,563,100 | 23.25 | 23.40 | 22.98 | 23.19 | 00:00:00 | | 2003-07-14 | 1,756,800 | 23.55 | 23.69 | 23.39 | 23.52 | 00:00:00 | | 2003-07-15 | 2,307,700 | 23.67 | 23.84 | 23.55 | 23.83 | 00:00:00 | | 2003-07-16 | 2,298,700 | 23.85 | 23.95 | 23.50 | 23.59 | 00:00:00 | | 2003-07-17 | 1,829,300 | 23.59 | 23.68 | 23.30 | 23.55 | 00:00:00 | | 2003-07-18 | 1,903,000 | 23.80 | 24.19 | 23.67 | 24.08 | 00:00:00 | | 2003-07-21 | 831,300 | 24.06 | 24.13 | 23.70 | 23.81 | 00:00:00 | | 2003-07-22 | 1,900,400 | 23.80 | 23.90 | 23.15 | 23.29 | 00:00:00 | | 2003-07-23 | 1,471,500 | 23.36 | 23.63 | 23.00 | 23.33 | 00:00:00 | | 2003-07-24 | 1,304,300 | 23.35 | 23.88 | 23.29 | 23.47 | 00:00:00 | | 2003-07-25 | 1,121,100 | 23.55 | 24.08 | 23.45 | 24.00 | 00:00:00 | | 2003-07-28 | 978,600 | 24.05 | 24.39 | 23.79 | 24.12 | 00:00:00 | | 2003-07-29 | 1,047,000 | 24.20 | 24.32 | 23.71 | 24.00 | 00:00:00 | | 2003-07-30 | 730,400 | 24.18 | 24.18 | 23.87 | 24.00 | 00:00:00 | | 2003-07-31 | 1,030,200 | 24.09 | 24.45 | 23.94 | 24.05 | 00:00:00 | | 2003-08-01 | 1,541,300 | 23.76 | 23.85 | 23.56 | 23.61 | 00:00:00 | | 2003-08-04 | 1,033,100 | 23.71 | 23.71 | 23.21 | 23.54 | 00:00:00 | | 2003-08-05 | 1,111,100 | 23.32 | 23.63 | 22.78 | 22.80 | 00:00:00 | | 2003-08-06 | 5,006,200 | 22.75 | 22.75 | 20.85 | 21.06 | 00:00:00 | | 2003-08-07 | 3,744,600 | 21.45 | 21.93 | 21.14 | 21.73 | 00:00:00 | | 2003-08-08 | 1,445,200 | 21.78 | 22.05 | 21.58 | 21.75 | 00:00:00 | | 2003-08-11 | 1,098,000 | 21.80 | 22.04 | 21.60 | 21.80 | 00:00:00 | | 2003-08-12 | 1,146,500 | 21.80 | 22.05 | 21.70 | 21.94 | 00:00:00 | | 2003-08-13 | 1,633,600 | 21.97 | 22.23 | 21.90 | 21.96 | 00:00:00 | | 2003-08-14 | 1,384,400 | 22.10 | 22.45 | 21.99 | 22.37 | 00:00:00 | | 2003-08-15 | 449,100 | 22.26 | 22.45 | 22.08 | 22.26 | 00:00:00 | | 2003-08-18 | 763,500 | 22.35 | 22.56 | 22.33 | 22.50 | 00:00:00 | | 2003-08-19 | 1,483,700 | 22.50 | 22.55 | 22.30 | 22.45 | 00:00:00 | | 2003-08-20 | 682,000 | 22.45 | 22.60 | 22.40 | 22.46 | 00:00:00 | | 2003-08-21 | 1,955,100 | 21.90 | 22.45 | 21.90 | 22.40 | 00:00:00 | | 2003-08-22 | 1,791,200 | 22.50 | 22.50 | 22.25 | 22.35 | 00:00:00 | | 2003-08-25 | 875,800 | 22.35 | 22.41 | 22.29 | 22.33 | 00:00:00 | | 2003-08-26 | 1,142,100 | 22.30 | 22.44 | 22.17 | 22.41 | 00:00:00 | | 2003-08-27 | 732,200 | 22.30 | 22.43 | 22.20 | 22.39 | 00:00:00 | | 2003-08-28 | 813,900 | 22.39 | 22.43 | 22.00 | 22.37 | 00:00:00 | | 2003-08-29 | 828,300 | 22.37 | 22.40 | 22.20 | 22.20 | 00:00:00 | | 2003-09-02 | 1,370,900 | 22.40 | 22.55 | 22.20 | 22.42 | 00:00:00 | | 2003-09-03 | 1,788,100 | 22.47 | 22.56 | 22.25 | 22.48 | 00:00:00 | | 2003-09-04 | 1,212,800 | 22.49 | 22.68 | 22.27 | 22.27 | 00:00:00 | | 2003-09-05 | 1,552,500 | 22.16 | 22.29 | 22.05 | 22.10 | 00:00:00 | | 2003-09-08 | 1,496,000 | 22.15 | 22.27 | 22.05 | 22.24 | 00:00:00 | | 2003-09-09 | 1,021,900 | 22.15 | 22.55 | 22.12 | 22.50 | 00:00:00 | | 2003-09-10 | 1,602,100 | 22.45 | 22.74 | 22.30 | 22.64 | 00:00:00 | | 2003-09-11 | 1,711,900 | 22.79 | 22.80 | 21.90 | 21.99 | 00:00:00 | | 2003-09-12 | 2,648,300 | 21.87 | 21.95 | 21.20 | 21.50 | 00:00:00 | | 2003-09-15 | 1,317,700 | 21.60 | 21.62 | 21.40 | 21.55 | 00:00:00 | | 2003-09-16 | 1,696,900 | 21.50 | 22.17 | 21.50 | 22.15 | 00:00:00 | | 2003-09-17 | 1,394,600 | 22.10 | 22.19 | 21.77 | 21.85 | 00:00:00 | | 2003-09-18 | 586,500 | 21.99 | 22.19 | 21.82 | 22.13 | 00:00:00 | | 2003-09-19 | 915,800 | 22.05 | 22.07 | 21.71 | 21.83 | 00:00:00 | | 2003-09-22 | 855,700 | 21.70 | 21.70 | 21.30 | 21.56 | 00:00:00 | | 2003-09-23 | 399,900 | 21.49 | 21.78 | 21.44 | 21.72 | 00:00:00 | | 2003-09-24 | 1,225,200 | 21.75 | 21.77 | 20.91 | 20.99 | 00:00:00 | | 2003-09-25 | 947,800 | 21.00 | 21.18 | 20.75 | 20.79 | 00:00:00 | | 2003-09-26 | 1,093,200 | 20.71 | 20.72 | 20.41 | 20.47 | 00:00:00 | | 2003-09-29 | 657,300 | 20.70 | 20.99 | 20.67 | 20.99 | 00:00:00 | | 2003-09-30 | 1,626,300 | 20.99 | 20.99 | 20.68 | 20.85 | 00:00:00 | | 2003-10-01 | 1,235,900 | 20.95 | 21.31 | 20.85 | 21.31 | 00:00:00 | | 2003-10-02 | 804,200 | 21.25 | 21.51 | 21.22 | 21.41 | 00:00:00 | | 2003-10-03 | 995,200 | 21.75 | 21.78 | 21.40 | 21.47 | 00:00:00 | | 2003-10-06 | 637,900 | 21.55 | 21.85 | 21.38 | 21.74 | 00:00:00 | | 2003-10-07 | 1,692,900 | 21.60 | 21.61 | 21.10 | 21.24 | 00:00:00 | | 2003-10-08 | 803,700 | 21.20 | 21.50 | 21.13 | 21.47 | 00:00:00 | | 2003-10-09 | 948,700 | 21.55 | 21.73 | 21.35 | 21.56 | 00:00:00 | | 2003-10-10 | 1,415,600 | 21.48 | 21.48 | 21.01 | 21.08 | 00:00:00 | | 2003-10-13 | 421,100 | 21.10 | 21.34 | 21.02 | 21.22 | 00:00:00 | | 2003-10-14 | 903,200 | 21.15 | 21.16 | 21.01 | 21.08 | 00:00:00 | | 2003-10-15 | 1,745,100 | 21.13 | 21.14 | 20.90 | 21.10 | 00:00:00 | | 2003-10-16 | 2,374,900 | 21.20 | 21.98 | 21.19 | 21.71 | 00:00:00 | | 2003-10-17 | 1,944,200 | 21.75 | 21.75 | 21.45 | 21.69 | 00:00:00 | | 2003-10-20 | 1,552,300 | 21.63 | 21.76 | 21.58 | 21.70 | 00:00:00 | | 2003-10-21 | 1,635,200 | 21.70 | 21.70 | 21.36 | 21.45 | 00:00:00 | | 2003-10-22 | 3,799,200 | 21.42 | 21.43 | 21.05 | 21.20 | 00:00:00 | | 2003-10-23 | 1,559,400 | 21.20 | 21.50 | 20.63 | 21.45 | 00:00:00 | | 2003-10-24 | 1,687,800 | 21.25 | 21.45 | 21.15 | 21.45 | 00:00:00 | | 2003-10-27 | 1,195,300 | 21.60 | 21.85 | 21.50 | 21.58 | 00:00:00 | | 2003-10-28 | 1,291,700 | 21.65 | 21.87 | 21.51 | 21.87 | 00:00:00 | | 2003-10-29 | 1,154,300 | 21.70 | 22.24 | 21.70 | 22.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
