$86.00 +2.91 (%) Aon PLC - NYSE

Oct. 31, 2014 | 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
10/30/201482.5683.7882.3683.091,780,000
10/29/201483.9083.9082.4682.851,368,078
10/28/201482.9283.5082.7483.49971,204
10/27/201482.4582.8482.1182.48818,192
10/24/201481.5082.4181.3482.38852,945
10/23/201482.4882.8481.3481.581,288,016
10/22/201482.1882.3881.6481.681,558,073
10/21/201480.9181.9680.7681.933,093,451
10/20/201480.4281.3380.0580.202,597,222
10/17/201480.6181.4879.9380.971,674,599
10/16/201479.2480.5179.2479.931,863,257
10/15/201479.2980.3378.2680.003,116,536
10/14/201479.8380.7479.6780.052,011,776
10/13/201480.6380.9579.5179.552,029,957
10/10/201481.7582.5980.4280.452,630,798
10/9/201483.4384.1681.2681.272,929,635
10/8/201484.8884.8882.5083.484,533,498
10/7/201486.6586.9885.4285.431,762,491
10/6/201487.7987.9687.0387.271,207,932
10/3/201487.3388.0186.9587.581,079,680
10/2/201486.7387.2486.2386.86945,695
10/1/201487.4987.6486.3786.651,760,545
9/30/201487.4087.8887.2387.671,779,214
9/29/201486.4187.6286.3487.511,163,129
9/26/201486.4787.4786.2787.19935,919
9/25/201486.9487.0386.1886.301,336,781
9/24/201486.2187.4486.1687.29802,760
9/23/201486.1986.5886.0886.272,053,615
9/22/201486.7386.8186.2486.50885,881
9/19/201487.8087.8286.8186.922,513,556
9/18/201487.4288.0087.1487.901,280,943
9/17/201487.3987.6686.6886.991,384,217
9/16/201487.0987.4086.6587.01860,500
9/15/201487.1087.6686.7787.301,028,125
9/12/201486.9187.3086.6887.081,057,905
9/11/201486.2487.1486.2186.84708,354
9/10/201486.6887.1286.4186.71685,943
9/9/201487.2487.4986.3986.471,125,919
9/8/201487.2388.0087.1287.48751,233
9/5/201487.7687.7887.0987.531,129,134
9/4/201487.8788.6187.5287.981,292,884
9/3/201487.9988.1487.7187.791,118,758
9/2/201487.3988.3587.2287.701,179,025
8/29/201487.2187.4586.7687.16898,519
8/28/201486.4387.1986.3586.91756,857
8/27/201487.1287.5286.6986.83827,381
8/26/201487.4287.7287.0687.081,100,398
8/25/201487.0187.6886.8287.401,163,618
8/22/201487.0587.4086.4886.691,293,891
8/21/201486.3187.1886.1486.931,607,384
8/20/201485.6386.5985.6386.291,905,362
8/19/201485.7286.4185.4886.022,151,891
8/18/201484.9885.7884.9085.511,512,948
8/15/201485.4985.8784.1384.592,070,631
8/14/201485.8085.9285.1785.241,651,514
8/13/201485.5986.2385.4585.87928,820
8/12/201484.6185.3884.6184.98936,872
8/11/201484.6885.0984.3384.871,076,526
8/8/201483.6984.7083.6684.561,030,609
8/7/201483.7783.8483.1183.481,102,910
8/6/201483.0684.2283.0683.561,763,091
8/5/201484.1384.1883.1183.211,716,456
8/4/201484.2784.5283.5084.391,181,130
8/1/201484.2484.6383.7283.941,250,959
7/31/201485.5985.9084.3284.361,595,103
7/30/201486.0986.2284.9686.091,587,250
7/29/201487.4287.6386.1486.141,529,033
7/28/201485.5587.5585.5587.401,611,891
7/25/201490.0990.0985.8186.322,810,429
7/24/201491.2591.2590.7790.971,422,173
7/23/201491.2391.2890.8791.081,295,410
7/22/201489.9491.1689.7191.051,376,213
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center