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 (%)
Mar 31, 2009 6.460 6.600 6.460 6.530 5,759 -0.17(-2.54%)
Mar 30, 2009 6.730 6.730 6.700 6.700 2,613 -0.32(-4.56%)
Mar 26, 2009 6.970 7.230 6.970 7.020 4,428 -0.03(-0.43%)
Mar 25, 2009 7.250 7.250 7.000 7.050 12,163 +0.35(+5.22%)
Mar 24, 2009 6.700 6.800 6.700 6.700 17,028 -0.28(-4.01%)
Mar 23, 2009 6.750 6.980 6.750 6.980 5,794 +0.68(+10.79%)
Mar 20, 2009 6.370 6.560 6.300 6.300 6,211 -0.15(-2.33%)
Mar 19, 2009 6.450 6.550 6.450 6.450 9,782 +0.15(+2.38%)
Mar 18, 2009 6.060 6.310 6.050 6.300 27,826 +0.24(+3.96%)
Mar 17, 2009 5.860 6.130 5.860 6.060 44,203 +0.36(+6.32%)
Mar 16, 2009 5.750 5.880 5.700 5.700 7,147 +0.30(+5.56%)
Mar 13, 2009 5.400 5.550 5.400 5.400 2,962 -0.15(-2.70%)
Mar 12, 2009 5.400 5.630 5.400 5.550 39,045 -0.18(-3.14%)
Mar 11, 2009 5.690 5.880 5.660 5.730 22,358 +0.11(+1.96%)
Mar 10, 2009 5.600 5.640 5.600 5.620 34,465 +0.12(+2.18%)
Mar 09, 2009 5.500 5.500 5.500 5.500 2,046 -0.15(-2.65%)
Mar 06, 2009 5.700 5.700 5.520 5.650 4,878 -0.10(-1.74%)
Mar 05, 2009 6.040 6.040 5.750 5.750 6,612 -0.05(-0.86%)
Mar 04, 2009 5.700 5.850 5.700 5.800 18,125 +0.30(+5.45%)
Mar 02, 2009 5.600 5.600 5.500 5.500 5,308 -0.43(-7.25%)
Feb 27, 2009 5.850 5.960 5.760 5.930 19,596 +0.07(+1.19%)
Feb 26, 2009 6.010 6.010 5.850 5.860 8,424 -0.29(-4.72%)
Feb 25, 2009 6.240 6.240 6.070 6.150 28,201 -0.22(-3.45%)
Feb 24, 2009 6.450 6.450 6.240 6.370 10,041 -0.28(-4.21%)
Feb 23, 2009 7.090 7.090 6.650 6.650 10,697 -0.75(-10.14%)
Feb 20, 2009 7.110 7.400 7.100 7.400 3,138 +0.00(+0.00%)
Feb 19, 2009 7.550 7.560 7.400 7.400 22,895 -0.10(-1.33%)
Feb 18, 2009 7.580 7.600 7.450 7.500 17,657 -0.01(-0.13%)
Feb 17, 2009 7.550 7.600 7.510 7.510 6,540 -0.24(-3.10%)
Feb 13, 2009 7.800 7.800 7.750 7.750 11,166 -0.05(-0.64%)
Feb 12, 2009 7.580 7.800 7.580 7.800 23,890 +0.20(+2.63%)
Feb 11, 2009 7.740 7.750 7.600 7.600 24,586 +0.00(+0.00%)
Feb 10, 2009 7.700 8.030 7.550 7.600 9,630 +0.05(+0.66%)
Feb 09, 2009 7.350 7.650 7.350 7.550 44,522 -0.35(-4.43%)
Feb 06, 2009 7.700 7.900 7.700 7.900 48,308 -0.25(-3.07%)
Feb 05, 2009 8.100 8.440 8.100 8.150 164,070 -0.16(-1.93%)
Feb 04, 2009 8.260 8.580 8.260 8.310 6,281 +0.01(+0.12%)
Feb 03, 2009 8.160 8.440 8.150 8.300 9,368 +0.25(+3.11%)
Feb 02, 2009 8.280 8.280 7.850 8.050 9,676 +0.20(+2.55%)
Jan 30, 2009 7.950 8.050 7.850 7.850 8,823 -0.27(-3.33%)
Jan 29, 2009 8.160 8.160 8.120 8.120 8,630 -0.33(-3.91%)
Jan 28, 2009 8.450 8.680 8.450 8.450 7,157 -0.03(-0.35%)
Jan 27, 2009 8.420 8.700 8.420 8.480 8,068 -0.15(-1.74%)
Jan 26, 2009 8.170 8.630 8.170 8.630 10,483 +0.28(+3.35%)
Jan 23, 2009 8.250 8.630 8.250 8.350 10,167 +0.05(+0.60%)
Jan 22, 2009 8.400 8.400 8.250 8.300 8,000 -0.01(-0.12%)
Jan 21, 2009 8.170 8.340 8.170 8.310 6,249 +0.03(+0.36%)
Jan 20, 2009 8.350 8.350 8.020 8.280 15,020 -0.17(-2.01%)
Jan 16, 2009 8.450 8.700 8.400 8.450 4,569 -0.05(-0.59%)
Jan 15, 2009 8.500 8.700 8.450 8.500 10,282 +0.00(+0.00%)
Jan 14, 2009 8.600 8.600 8.500 8.500 11,491 -0.25(-2.86%)
Jan 13, 2009 8.700 8.980 8.700 8.750 4,494 -0.15(-1.69%)
Jan 12, 2009 8.950 9.000 8.900 8.900 83,345 +0.05(+0.56%)
Jan 09, 2009 8.850 8.980 8.800 8.850 14,315 -0.15(-1.67%)
Jan 08, 2009 9.350 9.350 9.000 9.000 3,244 +0.00(+0.00%)
Jan 07, 2009 9.500 9.500 9.000 9.000 5,141 -0.05(-0.55%)
Jan 06, 2009 9.450 9.550 9.050 9.050 15,145 -0.60(-6.22%)
Jan 05, 2009 9.830 9.860 9.450 9.650 143,874 -0.60(-5.85%)
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.