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

Aeon Ltd ADR (OP: AONNY )

21.74 -0.36 (-1.63%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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 (%)
Dec 30, 2013 13.59 13.59 13.59 0 +0.19(+1.42%)
Dec 27, 2013 13.39 13.40 13.39 13.40 359 +0.21(+1.59%)
Dec 26, 2013 13.15 13.19 13.15 13.19 3,580 +0.08(+0.61%)
Dec 24, 2013 13.11 13.11 13.11 13.11 588 -0.16(-1.21%)
Dec 23, 2013 13.26 13.27 13.26 13.27 628 +0.08(+0.61%)
Dec 18, 2013 13.19 13.19 13.19 13.19 102 +0.12(+0.92%)
Dec 17, 2013 13.07 13.07 13.07 13.07 613 +0.01(+0.07%)
Dec 16, 2013 13.06 13.06 13.06 13.06 284 -0.11(-0.83%)
Dec 13, 2013 13.04 13.17 13.04 13.17 0 -0.04(-0.30%)
Dec 12, 2013 13.19 13.21 13.18 13.21 1,014 -0.14(-1.05%)
Dec 11, 2013 13.35 13.35 13.35 13.35 187 +0.12(+0.91%)
Dec 09, 2013 13.23 13.23 13.23 0 -0.03(-0.23%)
Dec 06, 2013 13.26 13.26 13.26 13.26 167 +0.09(+0.66%)
Dec 05, 2013 13.17 13.17 13.17 13.17 171 -0.05(-0.36%)
Dec 04, 2013 13.22 13.22 13.22 13.22 619 -0.06(-0.45%)
Dec 03, 2013 13.26 13.28 13.22 13.28 1,818 -0.08(-0.60%)
Nov 27, 2013 13.36 13.36 13.36 13.36 0 +0.16(+1.21%)
Nov 26, 2013 13.20 13.20 13.20 13.20 152 -0.04(-0.30%)
Nov 25, 2013 13.24 13.24 13.24 13.24 100 -0.19(-1.41%)
Nov 22, 2013 13.40 13.43 13.34 13.43 3,523 -0.11(-0.78%)
Nov 21, 2013 13.55 13.55 13.54 13.54 523 -0.04(-0.33%)
Nov 20, 2013 13.58 13.58 13.58 13.58 112 -0.03(-0.22%)
Nov 19, 2013 13.56 13.61 13.56 13.61 423 +0.10(+0.74%)
Nov 18, 2013 13.56 13.57 13.51 13.51 860 -0.01(-0.07%)
Nov 15, 2013 13.47 13.53 13.47 13.52 484 +0.07(+0.52%)
Nov 14, 2013 13.45 13.45 13.45 13.45 1,854 +0.19(+1.43%)
Nov 12, 2013 13.20 13.26 13.20 13.26 18,883 +0.06(+0.45%)
Nov 11, 2013 13.13 13.20 13.13 13.20 231 +0.00(+0.00%)
Nov 08, 2013 13.16 13.20 13.15 13.20 4,803 -0.12(-0.88%)
Nov 07, 2013 13.32 13.32 13.32 13.32 233 -0.31(-2.30%)
Nov 06, 2013 13.63 13.63 13.53 13.63 494 +0.17(+1.26%)
Nov 05, 2013 13.47 13.47 13.39 13.46 1,170 -0.02(-0.15%)
Nov 04, 2013 13.50 13.50 13.47 13.48 3,999 -0.17(-1.25%)
Oct 31, 2013 13.65 13.65 13.65 0 -0.04(-0.29%)
Oct 30, 2013 13.68 13.69 13.68 13.69 1,832 +0.03(+0.22%)
Oct 29, 2013 13.65 13.66 13.62 13.66 502 +0.16(+1.19%)
Oct 28, 2013 13.46 13.50 13.46 13.50 2,093 -0.16(-1.17%)
Oct 25, 2013 13.63 13.66 13.63 13.66 1,626 +0.04(+0.29%)
Oct 22, 2013 13.62 13.62 13.62 0 +0.03(+0.19%)
Oct 21, 2013 13.59 13.59 13.59 13.59 576 +0.07(+0.55%)
Oct 17, 2013 13.52 13.52 13.52 0 +0.04(+0.30%)
Oct 15, 2013 13.48 13.48 13.48 0 -0.18(-1.32%)
Oct 14, 2013 13.66 13.66 13.66 13.66 100 +0.06(+0.44%)
Oct 11, 2013 13.60 13.60 13.60 13.60 600 -0.01(-0.07%)
Oct 10, 2013 13.57 13.61 13.56 13.61 3,100 +0.64(+4.93%)
Oct 08, 2013 12.97 12.97 12.97 0 -0.24(-1.82%)
Oct 07, 2013 13.30 13.30 13.21 13.21 1,800 -0.18(-1.32%)
Oct 04, 2013 13.30 13.39 13.30 13.39 1,002 +0.01(+0.05%)
Oct 03, 2013 13.46 13.46 13.38 13.38 7,674 -0.32(-2.34%)
Oct 02, 2013 13.70 13.71 13.70 13.70 2,100 -0.05(-0.36%)
Oct 01, 2013 13.67 13.80 13.67 13.75 37,276 -0.18(-1.29%)
Sep 25, 2013 13.93 13.93 13.93 0 +0.03(+0.22%)
Sep 24, 2013 13.90 13.90 13.90 13.90 633 +0.06(+0.43%)
Sep 23, 2013 13.84 13.84 13.84 13.84 100 -0.28(-1.98%)
Sep 19, 2013 14.12 14.12 14.12 0 +0.49(+3.60%)
Sep 17, 2013 13.63 13.63 13.63 0 -0.23(-1.66%)
Sep 16, 2013 13.90 13.90 13.86 13.86 1,826 +0.24(+1.76%)
Sep 12, 2013 13.62 13.62 13.62 0 -0.31(-2.23%)
Sep 10, 2013 13.93 13.93 13.93 0 +0.01(+0.07%)
Sep 09, 2013 13.94 13.94 13.92 13.92 306 +0.34(+2.50%)
Sep 06, 2013 13.58 13.58 13.58 13.58 162 +0.10(+0.74%)
Sep 04, 2013 13.48 13.48 13.48 0 -0.07(-0.52%)
Sep 03, 2013 13.55 13.55 13.55 13.55 500 -0.02(-0.15%)
Aug 30, 2013 13.57 13.57 13.57 13.57 100 -0.01(-0.07%)
Aug 29, 2013 13.55 13.58 13.54 13.58 14,915 -0.08(-0.59%)
Aug 28, 2013 13.66 13.66 13.66 13.66 105 -0.09(-0.65%)
Aug 27, 2013 13.85 13.85 13.75 13.75 12,109 -0.28(-2.00%)
Aug 26, 2013 14.09 14.09 14.03 14.03 1,123 +0.02(+0.14%)
Aug 22, 2013 14.01 14.01 14.01 0 -0.01(-0.07%)
Aug 21, 2013 14.02 14.02 14.02 14.02 877 -0.21(-1.48%)
Aug 20, 2013 14.21 14.23 14.21 14.23 745 +0.09(+0.64%)
Aug 16, 2013 14.14 14.14 14.14 0 -0.25(-1.74%)
Aug 14, 2013 14.39 14.39 14.39 0 +0.30(+2.13%)
Aug 12, 2013 14.09 14.09 14.09 0 +0.04(+0.28%)
Aug 09, 2013 14.07 14.08 14.05 14.05 16,300 -0.01(-0.07%)
Aug 08, 2013 14.22 14.22 14.06 14.06 300 -0.32(-2.23%)
Aug 07, 2013 14.38 14.38 14.38 14.38 417 +0.01(+0.07%)
Aug 06, 2013 14.40 14.40 14.37 14.37 1,300 +0.19(+1.34%)
Aug 02, 2013 14.18 14.18 14.18 0 +0.06(+0.42%)
Aug 01, 2013 14.16 14.16 14.12 14.12 2,676 +0.23(+1.66%)
Jul 30, 2013 13.89 13.89 13.89 0 +0.23(+1.68%)
Jul 29, 2013 13.52 13.66 13.52 13.66 1,390 +0.04(+0.29%)
Jul 26, 2013 13.71 13.71 13.62 13.62 1,036 -0.21(-1.52%)
Jul 25, 2013 13.70 13.84 13.70 13.83 51,095 -0.05(-0.36%)
Jul 23, 2013 13.88 13.88 13.88 13.88 0 +0.21(+1.54%)
Jul 19, 2013 13.67 13.67 13.67 13.67 0 -0.19(-1.37%)
Jul 18, 2013 13.80 13.86 13.80 13.86 3,497 +0.11(+0.80%)
Jul 17, 2013 13.75 13.75 13.75 13.75 152 -0.09(-0.65%)
Jul 16, 2013 13.84 13.88 13.80 13.84 4,289 -0.10(-0.72%)
Jul 15, 2013 13.92 13.94 13.92 13.94 1,669 +0.01(+0.07%)
Jul 12, 2013 13.93 13.93 13.93 13.93 115 +0.01(+0.07%)
Jul 11, 2013 13.92 13.92 13.92 13.92 3,319 +0.05(+0.36%)
Jul 10, 2013 13.85 13.89 13.85 13.87 1,962 +0.12(+0.87%)
Jul 09, 2013 13.75 13.77 13.75 13.75 5,556 +0.21(+1.55%)
Jul 08, 2013 13.50 13.54 13.50 13.54 2,565 +0.07(+0.52%)
Jul 05, 2013 13.47 13.47 13.47 13.47 606 +0.00(+0.00%)
Jul 03, 2013 13.42 13.47 13.35 13.47 2,019 +0.20(+1.51%)
Jul 02, 2013 13.45 13.45 13.27 13.27 1,283 -0.08(-0.60%)
Jul 01, 2013 13.42 13.42 13.35 13.35 940 +0.15(+1.14%)
Jun 28, 2013 13.15 13.20 13.09 13.20 3,007 +0.17(+1.30%)
Jun 27, 2013 12.99 13.06 12.99 13.03 1,104 +0.31(+2.44%)
Jun 26, 2013 12.72 12.75 12.72 12.72 2,825 +0.05(+0.39%)
Jun 25, 2013 12.64 12.68 12.61 12.67 8,369 -0.15(-1.17%)
Jun 24, 2013 12.76 12.82 12.69 12.82 4,273 -0.23(-1.76%)
Jun 21, 2013 12.90 13.05 12.87 13.05 8,758 +0.63(+5.07%)
Jun 20, 2013 12.68 12.68 12.42 12.42 3,017 -0.59(-4.53%)
Jun 19, 2013 13.10 13.10 13.01 13.01 1,159 +0.09(+0.68%)
Jun 18, 2013 12.92 12.92 12.92 12.92 658 +0.48(+3.88%)
Jun 17, 2013 12.41 12.45 12.34 12.44 6,720 +0.51(+4.27%)
Jun 14, 2013 12.03 12.03 11.93 11.93 1,273 -0.01(-0.08%)
Jun 13, 2013 11.89 11.94 11.88 11.94 4,294 +0.09(+0.76%)
Jun 12, 2013 12.04 12.04 11.85 11.85 161,597 +0.00(+0.00%)
Jun 11, 2013 11.93 11.94 11.82 11.85 134,762 -0.19(-1.58%)
Jun 10, 2013 12.10 12.19 12.04 12.04 3,014 +0.32(+2.73%)
Jun 07, 2013 11.85 11.85 11.63 11.72 11,522 +0.31(+2.72%)
Jun 06, 2013 11.28 11.50 11.26 11.41 20,461 -0.15(-1.30%)
Jun 05, 2013 11.66 11.66 11.56 11.56 8,836 -0.05(-0.43%)
Jun 04, 2013 11.69 11.69 11.49 11.61 39,606 +0.07(+0.61%)
Jun 03, 2013 11.47 11.54 11.44 11.54 25,631 -0.15(-1.28%)
May 31, 2013 11.68 11.74 11.68 11.69 26,790 -0.25(-2.09%)
May 30, 2013 11.89 11.94 11.89 11.94 7,829 -0.14(-1.16%)
May 29, 2013 11.97 12.08 11.97 12.08 13,995 +0.03(+0.25%)
May 28, 2013 12.08 12.08 12.00 12.05 3,145 -0.07(-0.58%)
May 24, 2013 12.05 12.12 11.99 12.12 627,625 +0.07(+0.58%)
May 23, 2013 11.94 12.05 11.94 12.05 13,462 -0.43(-3.45%)
May 22, 2013 12.59 12.64 12.47 12.48 10,302 -0.23(-1.81%)
May 21, 2013 12.64 12.71 12.64 12.71 24,164 +0.05(+0.38%)
May 20, 2013 12.64 12.67 12.63 12.66 29,533 +0.04(+0.34%)
May 17, 2013 12.65 12.65 12.60 12.62 26,976 +0.01(+0.08%)
May 16, 2013 12.69 12.71 12.61 12.61 21,335 -0.49(-3.74%)
May 15, 2013 13.12 13.13 13.05 13.10 12,779 +0.36(+2.83%)
May 13, 2013 12.70 12.77 12.69 12.74 461,723 -0.10(-0.74%)
May 10, 2013 12.83 12.85 12.82 12.84 1,388 +0.05(+0.35%)
May 09, 2013 12.82 12.90 12.78 12.79 10,249 -0.39(-2.96%)
May 08, 2013 13.08 13.18 13.08 13.18 31,441 -0.08(-0.60%)
May 07, 2013 13.25 13.35 13.25 13.26 59,960 -0.60(-4.33%)
May 06, 2013 13.97 13.97 13.85 13.86 63,785 -0.02(-0.14%)
May 03, 2013 13.95 14.00 13.81 13.88 12,416 -0.03(-0.22%)
May 02, 2013 13.88 13.95 13.88 13.91 7,414 -0.06(-0.43%)
May 01, 2013 13.91 13.99 13.90 13.97 6,104 -0.15(-1.06%)
Apr 30, 2013 14.06 14.12 14.05 14.12 3,194 +0.10(+0.71%)
Apr 29, 2013 14.05 14.05 13.95 14.02 5,765 +0.08(+0.57%)
Apr 26, 2013 13.83 13.94 13.89 13.94 10,555 -0.04(-0.29%)
Apr 25, 2013 13.90 13.98 13.90 13.98 5,736 +0.18(+1.30%)
Apr 24, 2013 13.79 13.87 13.79 13.80 4,284 -0.01(-0.07%)
Apr 23, 2013 13.75 13.81 13.75 13.81 6,066 +0.19(+1.36%)
Apr 22, 2013 13.63 13.67 13.58 13.62 5,380 +0.04(+0.33%)
Apr 19, 2013 13.56 13.65 13.55 13.58 22,922 -0.21(-1.52%)
Apr 18, 2013 13.81 13.81 13.74 13.79 6,065 -0.03(-0.22%)
Apr 17, 2013 13.84 13.90 13.82 13.82 6,699 -0.12(-0.86%)
Apr 16, 2013 13.93 13.98 13.93 13.94 33,368 -0.08(-0.57%)
Apr 15, 2013 13.87 14.02 13.87 14.02 8,613 -0.15(-1.06%)
Apr 12, 2013 14.11 14.30 14.11 14.17 8,288 +0.85(+6.38%)
Apr 11, 2013 13.27 13.36 13.27 13.32 3,340 -0.24(-1.77%)
Apr 10, 2013 13.58 13.64 13.55 13.56 5,454 +0.62(+4.79%)
Apr 09, 2013 12.83 12.95 12.83 12.94 9,101 +0.34(+2.70%)
Apr 08, 2013 12.57 12.62 12.57 12.60 2,530 +0.21(+1.69%)
Apr 05, 2013 12.32 12.47 12.32 12.39 12,110 +0.07(+0.57%)
Apr 04, 2013 12.38 12.38 12.27 12.32 10,823 +0.01(+0.08%)
Apr 03, 2013 12.35 12.35 12.24 12.31 23,513 +0.11(+0.90%)
Apr 02, 2013 12.31 12.31 12.20 12.20 4,082 +0.10(+0.83%)
Apr 01, 2013 12.02 12.10 12.02 12.10 2,552 -0.83(-6.42%)
Mar 28, 2013 12.93 12.93 12.89 12.93 6,740 -0.09(-0.69%)
Mar 27, 2013 12.96 13.03 12.92 13.02 16,353 +0.85(+6.98%)
Mar 26, 2013 12.23 12.23 12.17 12.17 11,736 +0.16(+1.34%)
Mar 25, 2013 11.96 12.02 11.93 12.01 20,484 +0.27(+2.30%)
Mar 22, 2013 11.64 11.76 11.64 11.74 14,249 +0.18(+1.56%)
Mar 21, 2013 11.44 11.56 11.44 11.56 15,884 +0.17(+1.49%)
Mar 20, 2013 11.37 11.40 11.35 11.39 10,854 -0.02(-0.18%)
Mar 19, 2013 11.31 11.42 11.31 11.41 12,939 +0.02(+0.18%)
Mar 18, 2013 11.37 11.42 11.35 11.39 7,609 +0.17(+1.52%)
Mar 15, 2013 11.20 11.22 11.15 11.22 15,326 +0.39(+3.60%)
Mar 14, 2013 10.84 10.88 10.82 10.83 7,563 -0.05(-0.46%)
Mar 13, 2013 10.83 10.88 10.82 10.88 9,662 -0.16(-1.45%)
Mar 12, 2013 10.98 11.04 10.98 11.04 7,223 +0.26(+2.41%)
Mar 11, 2013 10.74 10.78 10.72 10.78 16,134 +0.07(+0.65%)
Mar 08, 2013 10.68 10.74 10.68 10.71 10,027 -0.24(-2.19%)
Mar 07, 2013 10.93 10.95 10.92 10.95 46,055 -0.05(-0.45%)
Mar 06, 2013 11.03 11.03 10.96 11.00 13,773 -0.05(-0.45%)
Mar 05, 2013 11.01 11.06 11.01 11.05 20,087 +0.00(+0.00%)
Mar 04, 2013 10.98 11.05 10.98 11.05 5,856 -0.05(-0.45%)
Mar 01, 2013 11.01 11.11 10.95 11.10 7,142 -0.17(-1.51%)
Feb 28, 2013 11.16 11.29 11.16 11.27 19,030 +0.10(+0.90%)
Feb 27, 2013 11.14 11.18 11.13 11.17 23,036 -0.15(-1.33%)
Feb 26, 2013 11.20 11.32 11.20 11.32 7,818 -0.15(-1.31%)
Feb 25, 2013 11.36 11.56 11.36 11.47 21,179 -0.06(-0.52%)
Feb 22, 2013 11.39 11.53 11.39 11.53 10,933 +0.19(+1.68%)
Feb 21, 2013 11.33 11.34 11.30 11.34 5,033 -0.01(-0.09%)
Feb 20, 2013 11.38 11.38 11.28 11.35 7,786 +0.06(+0.53%)
Feb 19, 2013 11.25 11.31 11.21 11.29 15,772 +0.05(+0.44%)
Feb 15, 2013 11.24 11.24 11.19 11.24 10,114 -0.10(-0.88%)
Feb 14, 2013 11.33 11.35 11.28 11.34 13,442 +0.01(+0.08%)
Feb 13, 2013 11.32 11.33 11.28 11.33 12,070 +0.01(+0.09%)
Feb 12, 2013 11.24 11.35 11.23 11.32 13,796 +0.12(+1.07%)
Feb 11, 2013 11.26 11.26 11.20 11.20 26,746 -0.07(-0.62%)
Feb 08, 2013 11.26 11.30 11.23 11.27 19,592 -0.02(-0.18%)
Feb 07, 2013 11.28 11.29 11.21 11.29 19,511 +0.13(+1.16%)
Feb 06, 2013 11.06 11.16 11.06 11.16 10,830 +0.05(+0.45%)
Feb 04, 2013 11.03 11.12 11.03 11.11 8,418 -0.17(-1.51%)
Feb 01, 2013 11.30 11.30 11.27 11.28 27,836 -0.07(-0.62%)
Jan 31, 2013 11.28 11.37 11.28 11.35 19,589 -0.01(-0.09%)
Jan 30, 2013 11.35 11.38 11.34 11.36 27,285 +0.02(+0.18%)
Jan 29, 2013 11.26 11.35 11.26 11.34 18,644 +0.13(+1.16%)
Jan 28, 2013 11.16 11.23 11.15 11.21 38,163 -0.01(-0.09%)
Jan 25, 2013 11.23 11.24 11.16 11.22 54,987 +0.02(+0.18%)
Jan 24, 2013 11.18 11.22 11.18 11.20 41,166 -0.17(-1.50%)
Jan 23, 2013 11.32 11.37 11.32 11.37 20,217 -0.05(-0.44%)
Jan 22, 2013 11.39 11.42 11.36 11.42 24,188 -0.11(-0.95%)
Jan 18, 2013 11.47 11.53 11.46 11.53 28,491 -0.02(-0.17%)
Jan 17, 2013 11.58 11.58 11.52 11.55 56,933 +0.03(+0.26%)
Jan 16, 2013 11.46 11.53 11.46 11.52 13,549 +0.12(+1.05%)
Jan 15, 2013 11.38 11.42 11.38 11.40 18,471 -0.08(-0.70%)
Jan 14, 2013 11.35 11.48 11.31 11.48 18,516 +0.16(+1.42%)
Jan 12, 2013 11.36 11.36 11.24 11.32 28,084 +0.00(+0.00%)
Jan 11, 2013 11.36 11.36 11.24 11.32 28,084 +0.02(+0.17%)
Jan 10, 2013 11.31 11.33 11.27 11.30 27,035 -0.01(-0.09%)
Jan 09, 2013 11.29 11.31 11.25 11.31 12,507 -0.01(-0.09%)
Jan 08, 2013 11.32 11.32 11.27 11.32 9,629 +0.02(+0.18%)
Jan 07, 2013 11.27 11.30 11.25 11.30 41,911 +0.01(+0.09%)
Jan 04, 2013 11.22 11.33 11.22 11.29 18,971 -0.22(-1.91%)
Jan 03, 2013 11.54 11.54 11.49 11.51 51,842 -0.01(-0.09%)
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.