Aon PLC $91.05

up +1.35


22/7/2014 04:03 PM  |  NYSE : AON  
Industries : Insurance / Insurance Brokers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AON historical data

Date Open High Low Close Volume
7/21/201489.2089.8088.7089.701,175,168
7/18/201489.3189.7288.9089.69759,909
7/17/201489.3389.9089.0489.061,028,572
7/16/201489.9589.9689.4789.61843,685
7/15/201490.2390.3089.3589.491,257,646
7/14/201490.2790.8689.9790.021,031,601
7/11/201489.7590.2589.4890.09713,670
7/10/201489.5690.2989.0389.961,183,843
7/9/201490.0090.1889.6589.98654,857
7/8/201490.4790.4789.8290.08787,512
7/7/201490.1490.6289.8590.53779,592
7/3/201490.5890.6189.9390.30655,620
7/2/201490.5091.0390.1090.24834,446
7/1/201490.1991.0790.0990.80954,744
6/30/201490.4590.5689.8690.09945,480
6/27/201489.8090.4789.4690.391,379,634
6/26/201490.7190.7189.7489.97936,102
6/25/201489.5190.7689.5190.631,097,251
6/24/201490.4890.7289.8489.881,216,661
6/23/201490.9491.0590.4090.871,046,271
6/20/201490.9690.9890.4690.692,417,053
6/19/201491.0291.0790.2690.64883,536
6/18/201490.2091.0789.8090.902,576,886
6/17/201489.5690.1089.2789.981,162,191
6/16/201489.8690.0089.4189.76971,104
6/13/201489.8190.2789.5689.931,225,218
6/12/201490.3590.3589.2289.531,050,029
6/11/201490.2590.5690.1290.341,612,139
6/10/201490.2690.6290.1390.401,023,340
6/9/201490.5090.6590.3090.611,498,502
6/6/201490.2190.7790.0790.511,202,959
6/5/201490.0090.1989.4190.061,094,246
6/4/201489.2089.9689.1489.76802,102
6/3/201489.7490.0789.3789.53965,018
6/2/201490.1190.3789.6389.911,158,655
5/30/201489.5390.0689.3789.941,844,937
5/29/201489.5089.9388.9789.801,693,889
5/28/201489.1589.5088.9489.121,595,588
5/27/201488.5089.3588.4589.171,505,917
5/23/201487.9788.6187.7688.431,487,774
5/22/201487.3688.2587.2888.021,815,848
5/21/201487.3088.1287.0487.732,073,084
5/20/201486.9187.3886.3887.021,808,888
5/19/201486.3287.1286.2486.941,481,262
5/16/201486.1686.8085.4286.641,186,898
5/15/201485.4486.3584.8086.211,532,898
5/14/201486.4686.4885.7885.92855,609
5/13/201486.2286.9086.0086.441,146,567
5/12/201486.0086.4985.6086.221,284,608
5/9/201485.6185.8684.7385.531,668,019
5/8/201485.9886.7785.5585.681,097,228
5/7/201484.9486.8284.9486.362,021,703
5/6/201485.0485.4984.5784.761,336,206
5/5/201484.3785.4284.1585.151,279,892
5/2/201485.4485.8684.8385.041,419,144
5/1/201484.6685.9584.5185.391,388,550
4/30/201484.6585.1984.2384.881,990,548
4/29/201484.4385.3684.4284.661,546,929
4/28/201485.5385.9483.5584.251,913,504
4/25/201482.1486.2981.6884.952,808,980
4/24/201482.4882.5581.4682.191,466,811
4/23/201482.0882.4981.9282.06939,375
4/22/201482.0082.5481.6082.24684,048
4/21/201482.1982.4781.7282.03699,293
4/17/201482.4882.4881.7982.141,046,413
4/16/201481.9782.4881.5882.361,078,296
4/15/201480.4781.2879.7281.251,159,973
4/14/201479.9781.2379.7080.441,042,920
4/11/201478.7880.1278.6079.432,114,626
4/10/201482.5882.7779.6379.881,865,221
4/9/201481.5782.7080.9782.601,207,702
4/8/201481.0781.8480.7681.201,201,685
4/7/201482.4782.6080.9881.121,365,787
4/4/201484.7784.9282.5582.621,085,309
4/3/201484.7884.9083.9384.22748,694
4/2/201484.7785.0584.3584.49756,310
4/1/201484.5884.9584.1884.80898,176
3/31/201483.2584.3483.2584.281,494,651
3/28/201482.6183.6482.2882.62939,642
3/27/201482.6783.0682.1282.45990,454
3/26/201484.1884.4082.9983.00943,514
3/25/201484.7484.9783.5183.901,112,682
3/24/201486.0386.3484.2484.241,313,389
3/21/201486.2486.2585.2585.861,973,686
3/20/201484.0385.4483.4985.421,007,623
3/19/201485.5085.5284.1684.231,282,098
3/18/201484.7185.5784.3285.54998,269
3/17/201483.2784.6583.0784.571,191,409
3/14/201483.1084.1783.0883.421,531,301
3/13/201485.5285.7883.1883.203,130,036
3/12/201485.6986.3385.3185.521,587,438
3/11/201486.9887.3986.0686.291,603,442
3/10/201486.7287.1986.1586.671,030,450
3/7/201486.9987.4586.5386.95966,968
3/6/201486.1386.7485.7786.561,473,317
3/5/201486.1286.1785.4385.881,406,870
3/4/201485.5986.1185.3485.701,439,249
3/3/201484.8685.0784.0884.631,082,808
2/28/201485.7585.9584.8785.603,066,135
2/27/201485.6086.5485.3685.762,369,081
Trading Center