Aon PLC $87.16

down 0.00


29/8/2014 04:02 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
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
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
Trading Center