Aon PLC $82.24

down 0.00


22/4/2014 06:40 PM  |  NYSE : AON  
Industries : Insurance / Insurance Brokers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AON historical data

Date Open High Low Close Volume
4/22/201482.0082.5481.6082.24684,048
4/21/201482.1982.4781.7282.03699,293
4/17/201482.4882.4881.7982.141,046,410
4/16/201481.9782.4881.5882.361,078,300
4/15/201480.4781.2879.7281.251,159,970
4/14/201479.9781.2379.7080.441,042,920
4/11/201478.7880.1278.6079.432,114,630
4/10/201482.5882.7779.6379.881,865,220
4/9/201481.5782.7080.9782.601,207,700
4/8/201481.0781.8480.7681.201,201,680
4/7/201482.4782.6080.9881.121,365,790
4/4/201484.7784.9282.5582.621,085,310
4/3/201484.7884.9083.9384.22748,694
4/2/201484.7785.0584.3584.49756,310
4/1/201484.5884.9584.1884.80898,176
3/31/201483.2584.3483.2584.281,494,650
3/28/201482.6183.6482.2882.62939,642
3/27/201482.6783.0682.1282.45990,454
3/26/201484.1884.4082.9983.00943,514
3/25/201484.7484.9783.5183.901,112,680
3/24/201486.0386.3484.2484.241,313,390
3/21/201486.2486.2585.2585.861,973,690
3/20/201484.0385.4483.4985.421,007,620
3/19/201485.5085.5284.1684.231,282,100
3/18/201484.7185.5784.3285.54998,269
3/17/201483.2784.6583.0784.571,191,410
3/14/201483.1084.1783.0883.421,531,300
3/13/201485.5285.7883.1883.203,130,040
3/12/201485.6986.3385.3185.521,587,440
3/11/201486.9887.3986.0686.291,603,440
3/10/201486.7287.1986.1586.671,030,450
3/7/201486.9987.4586.5386.95966,968
3/6/201486.1386.7485.7786.561,473,320
3/5/201486.1286.1785.4385.881,406,870
3/4/201485.5986.1185.3485.701,439,250
3/3/201484.8685.0784.0884.631,082,810
2/28/201485.7585.9584.8785.603,066,140
2/27/201485.6086.5485.3685.762,369,080
2/26/201486.2186.3385.2285.331,788,200
2/25/201486.4186.7885.9586.161,548,050
2/24/201485.8687.2785.8686.681,800,220
2/21/201485.5686.4585.4386.222,023,570
2/20/201484.5185.8084.2585.411,624,520
2/19/201485.0385.6984.4184.781,666,500
2/18/201484.2485.8483.2585.161,836,670
2/14/201484.0285.4283.9585.231,591,950
2/13/201482.6884.4182.6584.321,622,130
2/12/201483.0784.1282.9983.431,436,770
2/11/201481.2583.6380.9383.182,672,800
2/10/201480.9181.7280.5481.651,596,550
2/7/201478.1981.2077.9081.022,578,170
2/6/201477.6077.9876.4977.331,940,280
2/5/201477.2177.8776.9877.471,791,040
2/4/201477.3177.7176.7477.402,108,250
2/3/201480.1980.4676.8176.882,763,480
1/31/201479.2380.8877.8580.461,937,060
1/30/201480.0380.7579.6180.742,000,440
1/29/201479.5180.3379.3279.552,565,760
1/28/201479.1880.3679.1880.081,192,670
1/27/201478.6780.1078.4978.932,021,470
1/24/201480.6080.9178.4178.411,902,450
1/23/201482.0182.0680.6481.291,805,270
1/22/201483.7083.9682.2882.762,078,590
1/21/201484.3584.6383.4483.701,128,120
1/17/201484.4284.5183.9884.15961,593
1/16/201483.1584.0482.9884.02891,799
1/15/201483.0083.4282.8383.401,161,500
1/14/201481.3782.9881.0482.911,259,560
1/13/201482.1582.4580.6880.921,370,440
1/10/201483.6783.7282.2682.521,081,850
1/9/201482.1583.7582.1583.651,372,150
1/8/201482.1282.2281.5181.901,880,560
1/7/201482.3482.6682.1182.301,474,200
1/6/201483.0283.2181.7281.741,214,060
1/3/201482.6982.9882.3482.60860,395
1/2/201483.3683.7082.2682.361,209,160
12/31/201383.5684.3383.5383.89970,534
12/30/201383.1383.8783.0983.251,540,300
12/27/201383.8984.0082.9383.411,084,610
12/26/201383.6584.0082.9783.47937,396
12/24/201382.6883.8082.6683.62584,689
12/23/201383.3483.5582.3082.681,184,090
12/20/201383.2083.7282.9282.942,458,430
12/19/201383.3983.6782.1783.091,720,240
12/18/201382.0084.0681.7483.932,070,300
12/17/201382.0682.3481.3781.821,297,480
12/16/201381.8982.3381.4681.851,216,190
12/13/201381.9282.3981.4381.61783,627
12/12/201381.5282.2881.5281.901,300,350
12/11/201382.8783.2481.5981.751,382,780
12/10/201382.3583.2882.2383.071,359,860
12/9/201382.6183.3482.3882.901,176,700
12/6/201382.5682.9582.3382.751,227,140
12/5/201381.1381.7281.0281.461,076,710
12/4/201381.5582.1781.0481.471,149,260
12/3/201381.6182.5581.5681.881,239,320
12/2/201381.5582.5381.2281.861,072,080
11/29/201382.2182.4281.5481.64432,614
11/27/201381.8982.3781.7382.291,055,760
11/26/201381.5682.3081.2981.871,898,590
Trading Center