AON $65.26

down -0.49


23/5/2013 04:23 PM  |  NYSE : AON  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AON historical data

Date Open High Low Close Volume
5/23/2013 65.09 65.49 64.76 65.26 18640
5/22/2013 66.12 66.59 65.56 65.75 15309
5/21/2013 65.89 66.44 65.89 66.18 10413
5/20/2013 66.17 66.63 65.83 66.11 14259
5/17/2013 66.46 66.73 66.19 66.29 17217
5/16/2013 66.19 66.58 66.11 66.22 15579
5/15/2013 65.78 66.50 65.70 66.44 12603
5/14/2013 65.42 66.08 65.38 65.92 16224
5/13/2013 64.28 65.56 64.28 65.54 15736
5/10/2013 64.49 64.93 64.30 64.50 14517
5/9/2013 64.76 64.99 64.37 64.47 22962
5/8/2013 63.77 64.95 63.67 64.80 25162
5/7/2013 63.50 63.87 63.33 63.71 19532
5/6/2013 63.15 63.53 63.06 63.50 24209
5/3/2013 62.94 63.40 62.71 63.31 18649
5/2/2013 61.38 62.50 61.06 62.44 22134
5/1/2013 60.38 61.61 60.21 61.30 26710
4/30/2013 59.61 60.39 59.45 60.35 23434
4/29/2013 59.07 59.90 58.84 59.67 14938
4/26/2013 61.11 61.11 58.48 59.00 32639
4/25/2013 61.23 61.56 61.16 61.29 14954
4/24/2013 61.31 61.72 61.09 61.16 9155
4/23/2013 60.69 61.16 60.60 61.13 14633
4/22/2013 60.26 60.81 60.16 60.60 15037
4/19/2013 59.83 60.21 59.64 60.15 19102
4/18/2013 60.56 60.86 59.50 59.67 19401
4/17/2013 61.64 61.87 60.61 60.67 24709
4/16/2013 61.78 62.16 61.50 62.11 15013
4/15/2013 62.56 62.75 61.49 61.49 16307
4/12/2013 62.44 62.66 62.13 62.62 8473
4/11/2013 61.59 63.07 61.59 62.66 22578
4/10/2013 61.07 61.55 60.84 61.53 12035
4/9/2013 60.71 61.07 60.33 60.90 12644
4/8/2013 59.94 60.63 59.94 60.61 7734
4/5/2013 59.90 60.31 59.65 60.27 12702
4/4/2013 60.65 61.08 60.39 60.67 10381
4/3/2013 61.48 61.65 60.43 60.45 15652
4/2/2013 61.39 61.76 61.24 61.44 9840
4/1/2013 61.35 61.84 60.97 61.10 12805
3/28/2013 61.60 61.82 61.40 61.50 17415
3/27/2013 61.36 61.63 61.05 61.50 13322
3/26/2013 61.41 61.84 61.10 61.82 18850
3/25/2013 60.46 61.22 60.19 61.16 25159
3/22/2013 59.64 60.31 59.56 60.27 17026
3/21/2013 59.48 59.89 59.38 59.45 25039
3/20/2013 59.05 59.79 58.97 59.71 41317
3/19/2013 59.00 59.22 58.66 59.01 30638
3/18/2013 59.21 59.47 58.81 58.96 40842
3/15/2013 59.67 60.03 59.55 59.90 28342
3/14/2013 59.73 60.08 59.71 60.03 28605
3/13/2013 59.83 59.83 59.48 59.70 21803
3/12/2013 60.05 60.10 59.56 59.64 25655
3/11/2013 60.20 60.23 59.88 60.10 32546
3/8/2013 60.62 60.62 59.99 60.21 65438
3/7/2013 60.35 60.69 60.06 60.29 40260
3/6/2013 61.00 61.00 60.28 60.34 18805
3/5/2013 60.82 61.03 60.71 60.75 19826
3/4/2013 60.40 60.66 59.86 60.49 26927
3/1/2013 60.80 61.05 60.30 60.89 25136
2/28/2013 60.93 61.87 60.71 61.09 35133
2/27/2013 60.20 60.95 59.97 60.83 28261
2/26/2013 60.32 60.55 59.20 60.05 31954
2/25/2013 60.90 61.48 59.45 59.45 28694
2/22/2013 59.60 60.85 59.39 60.79 36691
2/21/2013 58.81 59.50 58.60 59.42 36682
2/20/2013 58.02 59.44 58.01 59.02 34578
2/19/2013 57.10 57.92 57.10 57.91 26955
2/15/2013 57.29 57.38 56.82 57.00 29395
2/14/2013 57.18 57.53 57.05 57.30 15934
2/13/2013 56.76 57.44 56.50 57.28 13830
2/12/2013 56.62 56.82 56.34 56.70 27028
2/11/2013 56.47 56.72 56.20 56.66 16565
2/8/2013 56.01 56.56 55.88 56.53 20688
2/7/2013 55.66 56.06 55.47 56.01 22943
2/6/2013 55.48 55.70 55.30 55.68 19173
2/5/2013 55.09 55.77 54.65 55.74 32898
2/4/2013 55.46 55.58 54.83 54.90 29072
2/1/2013 58.56 58.56 55.97 56.13 41265
1/31/2013 57.57 57.98 57.37 57.74 25995
1/30/2013 57.49 57.93 57.16 57.72 14156
1/29/2013 57.33 57.75 57.30 57.62 17047
1/28/2013 57.79 57.80 57.23 57.47 12158
1/25/2013 58.23 58.38 57.57 57.62 15559
1/24/2013 57.94 58.43 57.86 58.21 18243
1/23/2013 57.83 57.95 57.67 57.81 14307
1/22/2013 57.15 58.09 57.15 57.97 19617
1/18/2013 57.20 57.31 56.97 57.11 20193
1/17/2013 57.21 57.37 56.93 57.15 13163
1/16/2013 57.50 57.62 57.10 57.14 10403
1/15/2013 57.13 57.62 56.99 57.54 7235
1/14/2013 56.85 57.44 56.85 57.36 9598
1/11/2013 58.21 58.21 57.56 57.75 7750
1/10/2013 57.03 58.08 56.98 58.08 18409
1/9/2013 56.71 56.89 56.59 56.79 7237
1/8/2013 56.73 56.87 56.54 56.62 7040
1/7/2013 57.03 57.04 56.73 56.80 9535
1/4/2013 57.26 57.42 57.03 57.13 15695
1/3/2013 57.38 57.38 56.98 57.11 15053
1/2/2013 56.25 57.43 55.98 57.43 23983
12/31/2012 55.37 55.67 55.00 55.61 22054
Marketplace
Trading Center