Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeon Ltd ADR (OP: AONNY )

21.17 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2009 8.800 9.100 8.690 9.070 9,240 +0.11(+1.23%)
Oct 29, 2009 8.960 9.050 8.960 8.960 15,876 +0.12(+1.36%)
Oct 28, 2009 8.830 9.090 8.830 8.840 10,035 -0.16(-1.78%)
Oct 27, 2009 8.850 9.100 8.850 9.000 7,461 +0.04(+0.45%)
Oct 26, 2009 9.010 9.250 8.960 8.960 39,631 -0.02(-0.22%)
Oct 23, 2009 8.970 9.220 8.970 8.980 4,273 -0.22(-2.39%)
Oct 22, 2009 8.960 9.400 8.960 9.200 6,300 +0.40(+4.55%)
Oct 21, 2009 9.130 9.130 8.760 8.800 6,523 -0.28(-3.08%)
Oct 20, 2009 9.060 9.080 8.970 9.080 5,319 -0.10(-1.09%)
Oct 19, 2009 9.050 9.230 9.050 9.180 10,993 -0.04(-0.43%)
Oct 16, 2009 9.270 9.270 9.050 9.220 4,603 +0.10(+1.10%)
Oct 15, 2009 9.100 9.480 9.100 9.120 7,808 -0.18(-1.94%)
Oct 14, 2009 9.500 9.500 9.210 9.300 3,720 -0.05(-0.53%)
Oct 13, 2009 9.500 9.640 9.310 9.350 5,033 -0.40(-4.10%)
Oct 12, 2009 9.500 9.780 9.500 9.750 5,463 +0.26(+2.74%)
Oct 09, 2009 9.840 9.840 9.490 9.490 5,913 +0.20(+2.15%)
Oct 08, 2009 9.240 9.510 9.240 9.290 20,933 +0.16(+1.75%)
Oct 07, 2009 9.230 9.230 9.110 9.130 4,581 -0.40(-4.20%)
Oct 06, 2009 9.310 9.640 9.270 9.530 5,110 -0.06(-0.63%)
Oct 05, 2009 9.320 9.590 9.320 9.590 4,089 +0.41(+4.47%)
Oct 02, 2009 9.180 9.480 9.160 9.180 6,500 -0.18(-1.92%)
Oct 01, 2009 9.200 9.380 9.150 9.360 8,767 +0.00(+0.00%)
Sep 30, 2009 9.350 9.740 9.350 9.360 2,656 +0.03(+0.32%)
Sep 29, 2009 9.700 9.700 9.300 9.330 8,097 -0.59(-5.95%)
Sep 28, 2009 9.450 9.930 9.450 9.920 3,818 +0.13(+1.33%)
Sep 25, 2009 9.450 9.810 9.450 9.790 4,177 +0.19(+1.98%)
Sep 24, 2009 9.620 9.660 9.510 9.600 12,498 -0.02(-0.21%)
Sep 23, 2009 9.600 9.830 9.600 9.620 103,621 -0.18(-1.84%)
Sep 22, 2009 9.630 9.990 9.630 9.800 50,077 +0.23(+2.40%)
Sep 21, 2009 9.410 9.600 9.410 9.570 21,740 -0.08(-0.83%)
Sep 18, 2009 9.900 9.900 9.560 9.650 18,247 -0.13(-1.33%)
Sep 17, 2009 9.620 9.780 9.600 9.780 3,712 -0.03(-0.31%)
Sep 16, 2009 9.590 9.810 9.590 9.810 7,796 +0.09(+0.93%)
Sep 15, 2009 9.660 9.720 9.580 9.720 3,184 +0.05(+0.52%)
Sep 14, 2009 9.580 9.840 9.580 9.670 5,964 -0.36(-3.59%)
Sep 11, 2009 10.07 10.07 9.800 10.03 6,480 +0.13(+1.31%)
Sep 10, 2009 9.810 9.970 9.760 9.900 5,705 +0.10(+1.02%)
Sep 09, 2009 9.770 9.920 9.770 9.800 7,956 +0.00(+0.00%)
Sep 08, 2009 9.970 9.970 9.750 9.800 4,960 -0.16(-1.61%)
Sep 04, 2009 9.800 9.980 9.800 9.960 7,774 -0.01(-0.10%)
Sep 03, 2009 10.11 10.11 9.830 9.970 2,454 -0.03(-0.30%)
Sep 02, 2009 10.10 10.10 9.890 10.00 28,930 -0.28(-2.72%)
Sep 01, 2009 10.30 10.35 10.20 10.28 12,497 -0.27(-2.56%)
Aug 31, 2009 10.47 10.66 10.47 10.55 10,623 +0.17(+1.64%)
Aug 28, 2009 10.20 10.38 10.20 10.38 16,305 +0.00(+0.00%)
Aug 27, 2009 10.23 10.48 10.19 10.38 5,552 +0.08(+0.78%)
Aug 26, 2009 10.30 10.38 10.27 10.30 5,949 -0.10(-0.96%)
Aug 25, 2009 10.36 10.45 10.36 10.40 5,062 +0.10(+0.97%)
Aug 24, 2009 10.20 10.42 10.20 10.30 7,905 +0.09(+0.88%)
Aug 21, 2009 10.05 10.46 10.05 10.21 6,473 +0.01(+0.10%)
Aug 20, 2009 10.06 10.27 10.06 10.20 6,086 +0.15(+1.49%)
Aug 19, 2009 9.900 10.23 9.900 10.05 23,607 -0.05(-0.50%)
Aug 18, 2009 9.950 10.29 9.950 10.10 2,475 +0.00(+0.00%)
Aug 17, 2009 9.920 10.12 9.920 10.10 5,946 -0.38(-3.63%)
Aug 14, 2009 10.25 10.55 10.20 10.48 4,189 +0.26(+2.54%)
Aug 13, 2009 10.10 10.43 10.10 10.22 35,536 -0.21(-2.01%)
Aug 12, 2009 10.28 10.43 10.07 10.43 3,819 +0.17(+1.66%)
Aug 11, 2009 10.17 10.28 10.08 10.26 7,827 +0.56(+5.77%)
Aug 10, 2009 9.900 9.900 9.620 9.700 9,158 +0.00(+0.00%)
Aug 07, 2009 9.640 10.00 9.640 9.700 5,997 +0.00(+0.00%)
Aug 06, 2009 9.980 9.980 9.690 9.700 2,447 +0.04(+0.41%)
Aug 05, 2009 9.870 9.870 9.620 9.660 5,732 -0.14(-1.43%)
Aug 04, 2009 9.770 10.01 9.750 9.800 4,629 -0.08(-0.81%)
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.