$102.89 +0.53 (%) Aon PLC - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AON historical data

Date Open High Low Close Volume
5/21/2015101.80102.42101.70102.361,248,859
5/20/2015101.49102.36101.06102.211,164,449
5/19/2015101.28101.83100.92101.431,362,010
5/18/201599.63101.1199.40101.051,098,333
5/15/201599.96100.3099.0099.551,592,234
5/14/201599.40100.0498.7399.981,383,616
5/13/201599.0399.5098.2098.631,301,429
5/12/201599.5499.9498.7299.11863,419
5/11/201599.63100.8599.63100.191,540,075
5/8/201598.98100.0098.6699.891,650,901
5/7/201597.5598.1496.8397.911,293,815
5/6/201597.8798.0096.6797.381,037,617
5/5/201598.7999.3197.6597.695,807,873
5/4/201598.5098.9697.9998.80786,659
5/1/201596.8899.2696.7298.421,314,408
4/30/201597.3598.1595.8796.231,889,672
4/29/201597.7698.4197.2497.88845,396
4/28/201597.5998.1296.9898.06824,582
4/27/201598.5198.6397.6697.921,314,313
4/24/201597.3098.1596.6797.84818,714
4/23/201596.8097.8396.5097.41742,575
4/22/201596.4597.4696.2697.201,270,117
4/21/201597.5097.8296.7397.101,228,461
4/20/201596.7397.4796.5897.401,037,630
4/17/201597.1197.1495.6996.172,058,826
4/16/201597.8098.0297.2097.621,060,024
4/15/201598.9499.0398.4098.48821,062
4/14/201598.4398.7997.4498.58832,574
4/13/201598.2798.9998.0798.62569,339
4/10/201598.3098.6997.9398.25553,402
4/9/201598.4198.9497.6198.42764,389
4/8/201597.5498.7297.3398.64870,085
4/7/201597.8498.0097.3097.32711,066
4/6/201596.1798.4495.8397.831,109,652
4/2/201596.2296.7695.7596.63874,305
4/1/201595.8496.9595.3296.231,373,965
3/31/201597.4097.5695.9696.121,799,944
3/30/201596.5798.2596.3798.101,092,663
3/27/201595.9496.7095.5195.871,345,210
3/26/201595.5296.2895.2996.031,147,524
3/25/201598.2498.5095.9495.95980,078
3/24/201598.8299.2998.1698.18703,415
3/23/201599.8599.8599.0799.09869,833
3/20/201599.1799.9498.4199.301,949,035
3/19/201599.2199.2197.8298.91793,422
3/18/201598.23100.0097.3799.531,011,734
3/17/201598.2798.7397.3298.50863,941
3/16/201596.4098.8596.4098.751,109,272
3/13/201598.1898.2996.3596.88924,310
3/12/201597.1098.3196.5598.281,016,354
3/11/201595.9696.6695.5696.43729,815
3/10/201597.9698.4196.0096.021,623,772
3/9/201598.7899.1698.0698.93810,120
3/6/2015100.06101.0098.5898.79889,825
3/5/201599.69100.3099.34100.23756,902
3/4/201599.8199.9799.1299.631,109,018
3/3/201599.95100.5799.4199.921,040,796
3/2/2015100.32100.3299.78100.241,169,695
2/27/2015100.35107.0899.65100.361,295,907
2/26/2015100.24100.4599.45100.221,255,822
2/25/2015100.24101.00100.21100.45968,612
2/24/2015100.30100.95100.10100.59946,960
2/23/201599.98100.7199.41100.511,300,749
2/20/2015100.00100.4999.23100.341,264,767
2/19/2015100.32100.6699.95100.28811,143
2/18/2015100.69101.2299.77100.561,251,924
2/17/2015100.30101.18100.30100.711,369,701
2/13/2015100.58101.30100.30100.561,476,586
2/12/2015100.02100.9999.89100.741,627,307
2/11/201598.27100.2598.01100.081,687,138
2/10/201597.0098.3496.9698.191,674,036
2/9/201596.1896.9695.7696.641,291,969
2/6/201594.9997.0094.9696.422,794,447
2/5/201593.2093.9992.8893.721,304,705
2/4/201592.6093.6992.4993.121,387,079
2/3/201592.2192.8191.9992.771,105,125
2/2/201590.3691.8889.6591.851,254,530
1/30/201590.2290.9489.3590.052,157,343
1/29/201590.8391.4390.3491.181,249,482
1/28/201593.8494.0591.0491.091,425,189
1/27/201593.5994.1792.8293.34866,919
1/26/201594.2494.6093.7494.17755,445
1/23/201595.9896.3094.3594.42865,465
1/22/201594.8996.0494.1395.701,261,245
1/21/201594.2995.4093.3594.55959,967
1/20/201595.9296.1694.1094.67948,988
1/16/201593.7395.6293.6395.561,402,922
1/15/201593.7594.5793.0493.551,073,203
1/14/201592.6493.7392.1693.691,529,505
1/13/201594.2095.6493.2393.83952,366
1/12/201594.6695.2393.4093.44967,705
1/9/201595.2795.4994.4794.78911,246
1/8/201594.5495.8694.4695.301,444,122
1/7/201592.7193.9892.3093.921,190,289
1/6/201593.9794.9392.6492.861,793,977
1/5/201593.8894.3193.0393.421,107,572
1/2/201595.4996.0593.6094.33934,006
12/31/201496.3596.6594.7994.83997,249
12/30/201495.9496.5095.7396.23834,402
12/29/201496.0296.5395.6495.93789,592
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center