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

Aeon Ltd ADR (OP: AONNY )

20.52 -0.72 (-3.39%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 15, 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 28, 2014 9.970 9.970 9.970 9.970 328 +0.11(+1.12%)
Nov 25, 2014 9.860 9.860 9.860 0 -0.18(-1.79%)
Nov 24, 2014 10.00 10.04 10.00 10.04 604 +0.02(+0.24%)
Nov 21, 2014 10.09 10.09 10.02 10.02 1,932 -0.04(-0.44%)
Nov 20, 2014 10.03 10.06 10.03 10.06 748 -0.10(-0.98%)
Nov 19, 2014 10.16 10.16 10.15 10.16 5,147 -0.29(-2.78%)
Nov 18, 2014 10.46 10.46 10.44 10.45 3,510 +0.07(+0.67%)
Nov 17, 2014 10.40 10.37 10.38 4,263 -0.17(-1.61%)
Nov 14, 2014 10.52 10.55 10.52 10.55 2,872 +0.27(+2.59%)
Nov 13, 2014 10.27 10.30 10.25 10.28 1,693 +0.27(+2.74%)
Nov 12, 2014 10.01 10.01 10.01 10.01 1,574 +0.09(+0.91%)
Nov 11, 2014 9.930 9.930 9.890 9.920 7,256 +0.11(+1.12%)
Nov 10, 2014 9.796 9.820 9.790 9.810 14,023 +0.15(+1.55%)
Nov 07, 2014 9.600 9.660 9.600 9.660 4,840 +0.10(+1.05%)
Nov 06, 2014 9.510 9.560 9.510 9.560 3,855 -0.12(-1.29%)
Nov 05, 2014 9.670 9.700 9.670 9.685 4,158 -0.01(-0.15%)
Nov 04, 2014 9.700 9.730 9.670 9.700 3,528 -0.22(-2.22%)
Nov 03, 2014 9.850 9.930 9.850 9.920 12,769 -0.03(-0.30%)
Oct 31, 2014 9.860 9.950 9.850 9.950 4,595 +0.27(+2.84%)
Oct 30, 2014 9.630 9.700 9.630 9.675 6,933 +0.05(+0.55%)
Oct 29, 2014 9.635 9.635 9.590 9.622 1,869 +0.12(+1.28%)
Oct 28, 2014 9.490 9.510 9.460 9.500 27,357 +0.10(+1.06%)
Oct 27, 2014 9.400 9.430 9.390 9.400 14,375 -0.02(-0.21%)
Oct 24, 2014 9.400 9.420 9.360 9.420 7,313 +0.01(+0.05%)
Oct 23, 2014 9.400 9.440 9.390 9.415 23,227 +0.00(+0.01%)
Oct 22, 2014 9.426 9.440 9.360 9.414 230,653 -0.09(-0.99%)
Oct 21, 2014 9.478 9.510 9.470 9.508 10,981 -0.06(-0.60%)
Oct 20, 2014 9.532 9.566 9.520 9.565 8,938 +0.16(+1.67%)
Oct 17, 2014 9.452 9.452 9.363 9.408 4,862 -0.06(-0.61%)
Oct 16, 2014 9.450 9.480 9.427 9.466 4,791 -0.33(-3.41%)
Oct 15, 2014 9.810 9.820 9.687 9.800 20,016 -0.10(-1.01%)
Oct 14, 2014 9.910 9.932 9.890 9.900 3,916 -0.03(-0.30%)
Oct 13, 2014 10.01 10.01 9.930 9.930 3,088 -0.08(-0.80%)
Oct 10, 2014 10.06 10.06 9.990 10.01 10,011 +0.08(+0.81%)
Oct 09, 2014 10.03 10.03 9.930 9.930 8,026 -0.17(-1.68%)
Oct 08, 2014 9.970 10.10 9.960 10.10 7,303 -0.03(-0.25%)
Oct 07, 2014 10.19 10.19 10.12 10.12 12,079 -0.05(-0.54%)
Oct 06, 2014 10.15 10.19 10.14 10.18 1,880 -0.02(-0.20%)
Oct 03, 2014 10.25 10.25 10.00 10.20 22,334 +0.15(+1.49%)
Oct 02, 2014 10.01 10.05 9.970 10.05 2,002 -0.04(-0.40%)
Oct 01, 2014 10.08 10.12 10.08 10.09 4,935 +0.19(+1.87%)
Sep 30, 2014 9.890 9.922 9.880 9.905 2,604 +0.04(+0.41%)
Sep 29, 2014 9.900 9.920 9.840 9.865 49,723 -0.20(-1.94%)
Sep 26, 2014 10.12 10.14 10.06 10.06 64,514 +0.01(+0.05%)
Sep 25, 2014 10.14 10.14 10.00 10.05 83,235 -0.01(-0.05%)
Sep 24, 2014 10.01 10.06 10.01 10.06 2,927 +0.03(+0.30%)
Sep 23, 2014 10.17 10.17 10.03 10.03 9,931 +0.00(+0.05%)
Sep 22, 2014 10.08 10.10 10.00 10.03 17,997 -0.17(-1.72%)
Sep 19, 2014 10.20 10.22 10.20 10.20 2,137 +0.02(+0.20%)
Sep 18, 2014 10.18 10.20 10.18 10.18 1,298 +0.15(+1.55%)
Sep 17, 2014 10.10 10.10 10.02 10.03 4,204 -0.21(-2.00%)
Sep 16, 2014 10.26 10.26 10.17 10.23 5,808 -0.05(-0.49%)
Sep 15, 2014 10.26 10.28 10.26 10.28 454 -0.08(-0.72%)
Sep 11, 2014 10.36 10.36 10.36 231 -0.12(-1.15%)
Sep 10, 2014 10.42 10.47 10.42 10.47 9,055 +0.28(+2.75%)
Sep 09, 2014 10.28 10.28 10.18 10.20 3,049 -0.12(-1.12%)
Sep 08, 2014 10.32 10.32 10.29 10.31 5,056 -0.10(-1.01%)
Sep 05, 2014 10.42 10.43 10.39 10.41 5,449 -0.11(-1.05%)
Sep 04, 2014 10.54 10.55 10.51 10.53 3,473 -0.04(-0.38%)
Sep 03, 2014 10.57 10.57 10.54 10.56 730 -0.13(-1.26%)
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.