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

Aeon Ltd ADR (OP: AONNY )

20.95 -0.25 (-1.16%)
Streaming Delayed Price Updated: 2:17 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 (%)
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%)
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.