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 (%)
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%)
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.