Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeon Ltd ADR (OP: AONNY )

20.99 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.120 8.130 7.950 8.000 6,168 +0.25(+3.23%)
Nov 27, 2009 7.710 7.930 7.710 7.750 16,547 -0.10(-1.27%)
Nov 25, 2009 7.740 7.920 7.730 7.850 9,850 +0.00(+0.00%)
Nov 24, 2009 8.080 8.110 7.750 7.850 11,346 -0.20(-2.48%)
Nov 23, 2009 7.920 8.060 7.920 8.050 14,061 +0.06(+0.75%)
Nov 20, 2009 8.000 8.000 7.830 7.990 13,112 +0.14(+1.78%)
Nov 19, 2009 7.890 8.070 7.800 7.850 12,040 -0.38(-4.62%)
Nov 18, 2009 8.080 8.260 8.060 8.230 15,573 -0.23(-2.72%)
Nov 17, 2009 8.190 8.480 8.190 8.460 12,494 -0.16(-1.86%)
Nov 16, 2009 8.570 8.640 8.320 8.620 8,327 +0.35(+4.23%)
Nov 13, 2009 8.650 8.650 8.170 8.270 27,094 -0.02(-0.24%)
Nov 12, 2009 8.360 8.360 8.040 8.290 6,250 +0.10(+1.22%)
Nov 11, 2009 8.080 8.370 8.080 8.190 16,528 -0.56(-6.40%)
Nov 10, 2009 8.540 8.750 8.540 8.750 15,397 -0.12(-1.35%)
Nov 09, 2009 8.560 8.910 8.560 8.870 23,710 +0.26(+3.02%)
Nov 06, 2009 8.650 8.740 8.510 8.610 21,156 -0.34(-3.80%)
Nov 05, 2009 8.800 8.950 8.800 8.950 10,328 +0.09(+1.02%)
Nov 04, 2009 9.000 9.000 8.800 8.860 8,525 -0.15(-1.66%)
Nov 03, 2009 8.650 9.010 8.650 9.010 8,018 +0.16(+1.81%)
Nov 02, 2009 8.700 9.040 8.700 8.850 11,104 -0.22(-2.43%)
Oct 30, 2009 8.800 9.100 8.690 9.070 9,240 +0.11(+1.23%)
Oct 29, 2009 8.960 9.050 8.960 8.960 15,876 +0.12(+1.36%)
Oct 28, 2009 8.830 9.090 8.830 8.840 10,035 -0.16(-1.78%)
Oct 27, 2009 8.850 9.100 8.850 9.000 7,461 +0.04(+0.45%)
Oct 26, 2009 9.010 9.250 8.960 8.960 39,631 -0.02(-0.22%)
Oct 23, 2009 8.970 9.220 8.970 8.980 4,273 -0.22(-2.39%)
Oct 22, 2009 8.960 9.400 8.960 9.200 6,300 +0.40(+4.55%)
Oct 21, 2009 9.130 9.130 8.760 8.800 6,523 -0.28(-3.08%)
Oct 20, 2009 9.060 9.080 8.970 9.080 5,319 -0.10(-1.09%)
Oct 19, 2009 9.050 9.230 9.050 9.180 10,993 -0.04(-0.43%)
Oct 16, 2009 9.270 9.270 9.050 9.220 4,603 +0.10(+1.10%)
Oct 15, 2009 9.100 9.480 9.100 9.120 7,808 -0.18(-1.94%)
Oct 14, 2009 9.500 9.500 9.210 9.300 3,720 -0.05(-0.53%)
Oct 13, 2009 9.500 9.640 9.310 9.350 5,033 -0.40(-4.10%)
Oct 12, 2009 9.500 9.780 9.500 9.750 5,463 +0.26(+2.74%)
Oct 09, 2009 9.840 9.840 9.490 9.490 5,913 +0.20(+2.15%)
Oct 08, 2009 9.240 9.510 9.240 9.290 20,933 +0.16(+1.75%)
Oct 07, 2009 9.230 9.230 9.110 9.130 4,581 -0.40(-4.20%)
Oct 06, 2009 9.310 9.640 9.270 9.530 5,110 -0.06(-0.63%)
Oct 05, 2009 9.320 9.590 9.320 9.590 4,089 +0.41(+4.47%)
Oct 02, 2009 9.180 9.480 9.160 9.180 6,500 -0.18(-1.92%)
Oct 01, 2009 9.200 9.380 9.150 9.360 8,767 +0.00(+0.00%)
Sep 30, 2009 9.350 9.740 9.350 9.360 2,656 +0.03(+0.32%)
Sep 29, 2009 9.700 9.700 9.300 9.330 8,097 -0.59(-5.95%)
Sep 28, 2009 9.450 9.930 9.450 9.920 3,818 +0.13(+1.33%)
Sep 25, 2009 9.450 9.810 9.450 9.790 4,177 +0.19(+1.98%)
Sep 24, 2009 9.620 9.660 9.510 9.600 12,498 -0.02(-0.21%)
Sep 23, 2009 9.600 9.830 9.600 9.620 103,621 -0.18(-1.84%)
Sep 22, 2009 9.630 9.990 9.630 9.800 50,077 +0.23(+2.40%)
Sep 21, 2009 9.410 9.600 9.410 9.570 21,740 -0.08(-0.83%)
Sep 18, 2009 9.900 9.900 9.560 9.650 18,247 -0.13(-1.33%)
Sep 17, 2009 9.620 9.780 9.600 9.780 3,712 -0.03(-0.31%)
Sep 16, 2009 9.590 9.810 9.590 9.810 7,796 +0.09(+0.93%)
Sep 15, 2009 9.660 9.720 9.580 9.720 3,184 +0.05(+0.52%)
Sep 14, 2009 9.580 9.840 9.580 9.670 5,964 -0.36(-3.59%)
Sep 11, 2009 10.07 10.07 9.800 10.03 6,480 +0.13(+1.31%)
Sep 10, 2009 9.810 9.970 9.760 9.900 5,705 +0.10(+1.02%)
Sep 09, 2009 9.770 9.920 9.770 9.800 7,956 +0.00(+0.00%)
Sep 08, 2009 9.970 9.970 9.750 9.800 4,960 -0.16(-1.61%)
Sep 04, 2009 9.800 9.980 9.800 9.960 7,774 -0.01(-0.10%)
Sep 03, 2009 10.11 10.11 9.830 9.970 2,454 -0.03(-0.30%)
Sep 02, 2009 10.10 10.10 9.890 10.00 28,930 -0.28(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.