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 -0.21 (-0.99%)
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 (%)
Apr 30, 2015 12.39 12.39 12.36 12.37 1,377 -0.45(-3.51%)
Apr 29, 2015 12.78 12.82 12.78 12.82 1,079 -0.06(-0.48%)
Apr 28, 2015 12.93 12.94 12.88 12.88 1,722 +0.00(+0.01%)
Apr 27, 2015 12.91 12.91 12.87 12.88 2,185 +0.16(+1.26%)
Apr 24, 2015 12.74 12.74 12.72 12.72 1,265 -0.09(-0.70%)
Apr 23, 2015 12.74 12.81 12.71 12.81 1,218 -0.15(-1.17%)
Apr 22, 2015 12.93 12.98 12.93 12.96 961 -0.03(-0.23%)
Apr 21, 2015 12.93 13.02 12.93 12.99 2,853 +0.10(+0.78%)
Apr 20, 2015 12.97 12.97 12.78 12.89 9,579 +0.26(+2.09%)
Apr 17, 2015 12.64 12.64 12.63 12.63 632 -0.38(-2.91%)
Apr 16, 2015 12.99 13.04 12.97 13.01 3,631 -0.35(-2.66%)
Apr 15, 2015 13.36 13.37 13.36 13.36 960 -0.05(-0.37%)
Apr 14, 2015 13.14 13.41 13.14 13.41 28,125 +0.50(+3.87%)
Apr 13, 2015 12.85 12.93 12.85 12.91 1,976 +0.21(+1.65%)
Apr 10, 2015 12.60 12.70 12.58 12.70 7,619 +0.65(+5.39%)
Apr 09, 2015 12.15 12.17 12.05 12.05 3,149 +0.70(+6.17%)
Apr 07, 2015 11.35 11.35 11.35 39 -0.13(-1.13%)
Apr 06, 2015 11.51 11.51 11.47 11.48 4,188 +0.22(+1.99%)
Apr 02, 2015 11.26 11.26 11.26 0 +0.11(+1.00%)
Apr 01, 2015 11.14 11.14 11.14 11.14 1,256 +0.16(+1.50%)
Mar 31, 2015 10.99 11.00 10.97 10.98 40,102 -0.17(-1.52%)
Mar 30, 2015 11.15 11.15 11.15 11.15 1,376 +0.00(+0.00%)
Mar 27, 2015 11.18 11.18 11.15 11.15 1,954 +0.03(+0.22%)
Mar 26, 2015 11.15 11.15 11.12 11.12 3,729 -0.09(-0.76%)
Mar 25, 2015 11.19 11.24 11.19 11.21 3,831 +0.08(+0.72%)
Mar 24, 2015 11.18 11.18 11.13 11.13 22,950 +0.31(+2.87%)
Mar 23, 2015 10.84 10.84 10.81 10.82 701 +0.25(+2.36%)
Mar 20, 2015 10.56 10.57 10.56 10.57 3,717 +0.11(+1.06%)
Mar 19, 2015 10.46 10.46 10.46 10.46 177 +0.12(+1.16%)
Mar 18, 2015 10.34 10.34 10.34 10.34 732 +0.08(+0.78%)
Mar 17, 2015 10.27 10.27 10.26 10.26 2,640 -0.42(-3.93%)
Mar 12, 2015 10.68 10.68 10.68 2 +0.26(+2.50%)
Mar 11, 2015 10.42 10.42 10.42 10.42 3,382 +0.05(+0.48%)
Mar 10, 2015 10.37 10.40 10.35 10.37 7,813 -0.19(-1.80%)
Mar 06, 2015 10.56 10.56 10.56 0 -0.05(-0.45%)
Mar 05, 2015 10.58 10.63 10.56 10.61 27,693 -0.29(-2.68%)
Mar 04, 2015 10.40 11.05 10.40 10.90 60,583 +0.49(+4.71%)
Mar 03, 2015 10.58 10.41 10.41 20,279 -0.12(-1.12%)
Mar 02, 2015 10.53 10.53 10.53 10.53 4,889 -0.15(-1.36%)
Feb 27, 2015 10.67 10.67 10.67 10.67 117 -0.04(-0.34%)
Feb 26, 2015 10.69 10.71 10.69 10.71 383 -0.04(-0.37%)
Feb 25, 2015 10.81 10.81 10.75 10.75 8,265 -0.16(-1.47%)
Feb 24, 2015 10.86 10.93 10.84 10.91 24,649 -0.03(-0.27%)
Feb 23, 2015 10.89 10.94 10.89 10.94 481 -0.06(-0.55%)
Feb 20, 2015 10.95 11.00 10.94 11.00 3,434 -0.24(-2.14%)
Feb 19, 2015 11.22 11.24 11.22 11.24 1,904 -0.04(-0.35%)
Feb 18, 2015 11.29 11.29 11.28 11.28 943 -0.02(-0.18%)
Feb 17, 2015 11.23 11.30 11.23 11.30 2,678 +0.27(+2.45%)
Feb 13, 2015 11.03 11.03 11.03 0 +0.15(+1.38%)
Feb 12, 2015 10.85 10.88 10.85 10.88 2,992 +0.18(+1.68%)
Feb 11, 2015 10.67 10.70 10.67 10.70 2,061 -0.02(-0.19%)
Feb 10, 2015 10.71 10.74 10.71 10.72 1,994 -0.01(-0.07%)
Feb 09, 2015 10.72 10.73 10.71 10.73 1,120 -0.01(-0.11%)
Feb 06, 2015 10.86 10.86 10.74 10.74 3,044 -0.23(-2.06%)
Feb 05, 2015 10.97 10.97 10.95 10.97 3,636 +0.14(+1.26%)
Feb 04, 2015 10.78 10.84 10.78 10.83 3,640 +0.22(+2.07%)
Feb 03, 2015 10.63 10.63 10.58 10.61 11,202 +0.04(+0.38%)
Feb 02, 2015 10.51 10.57 10.47 10.57 2,827 +0.06(+0.57%)
Jan 30, 2015 10.53 10.53 10.51 10.51 1,774 -0.10(-0.94%)
Jan 29, 2015 10.60 10.65 10.60 10.61 8,275 +0.00(+0.00%)
Jan 28, 2015 10.55 10.61 10.54 10.61 3,072 +0.08(+0.76%)
Jan 27, 2015 10.56 10.56 10.51 10.53 4,584 -0.01(-0.05%)
Jan 26, 2015 10.54 10.55 10.52 10.54 4,809 +0.02(+0.19%)
Jan 23, 2015 10.55 10.55 10.52 10.52 453 -0.05(-0.52%)
Jan 22, 2015 10.57 10.60 10.54 10.57 10,871 +0.10(+0.96%)
Jan 21, 2015 10.48 10.48 10.44 10.47 274,004 +0.25(+2.45%)
Jan 20, 2015 10.24 10.24 10.20 10.22 1,152 +0.30(+3.02%)
Jan 16, 2015 9.920 9.920 9.920 0 -0.06(-0.60%)
Jan 15, 2015 10.00 10.05 9.980 9.980 4,894 +0.33(+3.42%)
Jan 14, 2015 9.670 9.670 9.650 9.650 1,667 -0.02(-0.21%)
Jan 13, 2015 9.670 40,368 -0.30(-3.01%)
Jan 12, 2015 10.02 10.02 9.940 9.970 54,045 -0.03(-0.30%)
Jan 09, 2015 10.00 10.00 9.740 10.00 3,721 -0.24(-2.32%)
Jan 08, 2015 10.22 10.24 10.22 10.24 5,134 +0.24(+2.38%)
Jan 07, 2015 10.02 10.04 10.00 10.00 5,154 +0.01(+0.08%)
Jan 06, 2015 10.01 10.01 9.950 9.992 4,880 -0.07(-0.68%)
Jan 05, 2015 10.08 10.08 10.01 10.06 14,514 +0.02(+0.20%)
Jan 02, 2015 10.06 10.06 10.04 10.04 701 -0.00(-0.02%)
Dec 31, 2014 10.04 10.04 10.04 0 -0.08(-0.77%)
Dec 30, 2014 10.04 10.12 10.04 10.12 4,603 +0.12(+1.20%)
Dec 29, 2014 9.967 10.00 9.967 10.00 3,036 +0.08(+0.81%)
Dec 26, 2014 9.910 9.930 9.840 9.920 2,028 +0.04(+0.46%)
Dec 24, 2014 9.875 9.875 9.875 0 +0.05(+0.56%)
Dec 23, 2014 9.800 9.830 9.790 9.820 4,946 -0.03(-0.30%)
Dec 22, 2014 9.820 9.850 9.820 9.850 50,668 -0.02(-0.20%)
Dec 19, 2014 9.841 9.870 9.830 9.870 40,515 +0.10(+1.02%)
Dec 18, 2014 9.763 9.770 9.760 9.770 1,786 +0.20(+2.07%)
Dec 17, 2014 9.620 9.640 9.572 9.572 101,466 +0.17(+1.81%)
Dec 16, 2014 9.430 9.490 9.390 9.402 7,469 -0.52(-5.22%)
Dec 15, 2014 10.00 10.02 9.920 9.920 20,265 -0.06(-0.60%)
Dec 12, 2014 9.970 9.997 9.960 9.980 1,491 -0.13(-1.31%)
Dec 11, 2014 10.13 10.16 10.11 10.11 2,693 +0.02(+0.22%)
Dec 10, 2014 10.08 10.09 10.06 10.09 7,061 +0.04(+0.35%)
Dec 09, 2014 10.04 10.08 10.03 10.05 5,949 +0.00(+0.05%)
Dec 08, 2014 10.09 10.09 10.05 10.05 2,659 -0.05(-0.50%)
Dec 05, 2014 10.10 10.10 10.10 10.10 330 -0.19(-1.85%)
Dec 04, 2014 10.30 10.31 10.27 10.29 3,581 -0.04(-0.39%)
Dec 03, 2014 10.30 10.33 10.30 10.33 3,953 +0.13(+1.27%)
Dec 02, 2014 10.21 10.24 10.19 10.20 9,496 +0.13(+1.29%)
Dec 01, 2014 10.07 10.09 10.07 10.07 1,251 +0.10(+1.00%)
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%)
Sep 02, 2014 10.70 10.70 10.70 10.70 288 -0.04(-0.37%)
Aug 29, 2014 10.74 10.74 10.74 0 -0.09(-0.83%)
Aug 28, 2014 10.87 10.87 10.83 377 -0.04(-0.32%)
Aug 27, 2014 10.87 10.87 10.87 10.87 210 -0.27(-2.38%)
Aug 26, 2014 11.20 11.20 11.20 11.13 9,501 -0.12(-1.07%)
Aug 25, 2014 11.28 11.28 11.25 11.25 1,298 +0.00(+0.00%)
Aug 22, 2014 11.25 11.25 11.25 11.25 342 -0.08(-0.71%)
Aug 21, 2014 11.33 11.33 11.33 11.33 266 +0.01(+0.09%)
Aug 19, 2014 11.32 11.32 11.32 115 -0.07(-0.61%)
Aug 14, 2014 11.39 11.39 11.39 26 -0.02(-0.22%)
Aug 13, 2014 11.41 11.41 11.41 11.41 586 +0.13(+1.20%)
Aug 12, 2014 11.28 11.28 11.28 11.28 884 +0.11(+0.98%)
Aug 08, 2014 11.17 11.17 11.17 286 +0.04(+0.36%)
Aug 07, 2014 11.19 11.19 11.13 11.13 2,700 -0.04(-0.36%)
Aug 05, 2014 11.17 11.17 11.17 145 -0.10(-0.89%)
Aug 04, 2014 11.23 11.27 11.23 11.27 4,664 +0.00(+0.02%)
Aug 01, 2014 11.25 11.27 11.23 11.27 4,117 +0.14(+1.24%)
Jul 31, 2014 11.16 11.16 11.10 11.13 1,065 -0.18(-1.59%)
Jul 30, 2014 11.36 11.37 11.31 11.31 1,459 -0.22(-1.91%)
Jul 29, 2014 11.58 11.58 11.53 11.53 3,105 +0.23(+2.02%)
Jul 24, 2014 11.30 11.30 11.30 119 -0.02(-0.20%)
Jul 22, 2014 11.32 11.32 11.32 33 -0.12(-1.01%)
Jul 21, 2014 11.38 11.44 11.38 11.44 1,220 +0.01(+0.07%)
Jul 18, 2014 11.43 11.44 11.43 11.43 891 +0.07(+0.64%)
Jul 17, 2014 11.36 11.36 11.32 11.36 2,450 -0.03(-0.26%)
Jul 16, 2014 11.39 11.39 11.39 11.39 383 -0.05(-0.44%)
Jul 15, 2014 11.45 11.45 11.38 11.44 901 -0.06(-0.52%)
Jul 14, 2014 11.44 11.50 11.44 11.50 845 +0.06(+0.52%)
Jul 11, 2014 11.37 11.44 11.37 11.44 383 +0.11(+0.97%)
Jul 10, 2014 11.33 11.33 11.27 11.33 1,279 -0.17(-1.48%)
Jul 09, 2014 11.52 11.58 11.50 11.50 1,399 -0.06(-0.52%)
Jul 08, 2014 11.56 11.56 11.56 11.56 376 -0.12(-1.03%)
Jul 07, 2014 11.68 11.70 11.66 11.68 11,540 -0.65(-5.27%)
Jul 03, 2014 12.33 12.33 12.33 0 -0.08(-0.68%)
Jul 02, 2014 12.40 12.42 12.40 12.41 13,257 +0.07(+0.61%)
Jul 01, 2014 12.34 12.38 12.34 12.34 3,771 +0.08(+0.65%)
Jun 30, 2014 12.17 12.26 12.17 12.26 1,891 +0.06(+0.49%)
Jun 27, 2014 12.19 12.20 12.19 12.20 2,448 -0.04(-0.33%)
Jun 26, 2014 12.22 12.24 12.22 12.24 4,417 +0.02(+0.16%)
Jun 25, 2014 12.16 12.22 12.16 12.22 5,493 +0.10(+0.83%)
Jun 24, 2014 12.12 12.12 12.06 12.12 1,628 -0.01(-0.08%)
Jun 23, 2014 12.07 12.15 12.07 12.13 2,625 -0.05(-0.41%)
Jun 20, 2014 12.22 12.24 12.18 12.18 661 -0.08(-0.68%)
Jun 19, 2014 12.26 12.26 12.26 12.26 1,905 +0.31(+2.62%)
Jun 18, 2014 11.95 11.95 11.95 11.95 246 +0.03(+0.25%)
Jun 17, 2014 11.92 11.92 11.92 11.92 1,000 -0.07(-0.58%)
Jun 16, 2014 11.97 11.99 11.97 11.99 508 +0.02(+0.17%)
Jun 11, 2014 11.97 11.97 11.97 92 +0.00(+0.00%)
Jun 10, 2014 11.97 11.97 11.97 11.97 100 -0.23(-1.89%)
Jun 05, 2014 12.20 12.20 12.20 12.20 0 +0.15(+1.24%)
Jun 03, 2014 12.05 12.05 12.05 12.05 52 -0.07(-0.62%)
Jun 02, 2014 12.12 12.12 12.12 12.12 1,139 +0.07(+0.62%)
May 30, 2014 12.06 12.06 12.05 12.05 6,492 -0.06(-0.50%)
May 29, 2014 12.11 12.11 12.11 12.11 753 -0.16(-1.30%)
May 28, 2014 12.21 12.27 12.21 12.27 752 +0.01(+0.08%)
May 27, 2014 12.26 12.26 12.26 12.26 415 +0.04(+0.33%)
May 23, 2014 12.22 12.22 12.22 0 +0.14(+1.16%)
May 21, 2014 12.08 12.08 12.08 12.08 0 +0.39(+3.34%)
May 16, 2014 11.69 11.69 11.69 11.69 261,929 -0.06(-0.51%)
May 15, 2014 11.77 11.81 11.75 11.75 660 +0.10(+0.86%)
May 14, 2014 11.68 11.68 11.65 11.65 690 -0.05(-0.43%)
May 13, 2014 11.61 11.70 11.61 11.70 445 +0.14(+1.21%)
May 12, 2014 11.56 11.56 11.56 11.56 299 +0.01(+0.09%)
May 09, 2014 11.56 11.56 11.55 11.55 1,716 +0.03(+0.26%)
May 08, 2014 11.52 11.52 11.52 11.52 1,684 -0.01(-0.09%)
May 06, 2014 11.53 11.53 11.53 11.53 39 -0.00(-0.02%)
May 05, 2014 11.53 11.53 11.53 11.53 130 -0.05(-0.41%)
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.