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

Aeon Ltd ADR (OP: AONNY )

21.17 +0.18 (+0.86%)
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 (%)
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%)
Jan 02, 2009 10.18 10.25 9.750 10.25 4,684 +0.30(+3.02%)
Dec 31, 2008 10.13 10.13 9.900 9.950 13,433 -0.13(-1.29%)
Dec 30, 2008 10.08 10.08 9.650 10.08 28,628 +0.38(+3.92%)
Dec 29, 2008 9.740 9.820 9.700 9.700 8,870 +0.10(+1.04%)
Dec 26, 2008 9.600 9.950 9.600 9.600 6,836 +0.20(+2.13%)
Dec 24, 2008 9.350 9.500 9.350 9.400 6,068 +0.20(+2.17%)
Dec 23, 2008 9.830 9.830 9.200 9.200 38,691 -0.10(-1.08%)
Dec 22, 2008 9.880 9.880 9.250 9.300 19,233 -0.15(-1.59%)
Dec 19, 2008 9.640 9.640 9.450 9.450 8,623 -0.15(-1.56%)
Dec 18, 2008 9.950 9.950 9.550 9.600 8,432 -0.05(-0.52%)
Dec 17, 2008 9.590 9.650 9.350 9.650 17,466 -0.15(-1.53%)
Dec 16, 2008 9.200 9.800 9.200 9.800 17,517 +0.65(+7.10%)
Dec 15, 2008 9.150 9.250 9.100 9.150 30,177 -0.15(-1.61%)
Dec 12, 2008 9.000 9.450 9.000 9.300 23,802 +0.05(+0.54%)
Dec 11, 2008 9.600 9.600 9.250 9.250 23,363 -0.14(-1.49%)
Dec 10, 2008 9.540 9.540 9.200 9.390 15,975 +0.14(+1.51%)
Dec 09, 2008 9.150 9.550 9.150 9.250 20,022 -0.20(-2.12%)
Dec 08, 2008 9.750 9.750 9.300 9.450 13,981 +0.20(+2.16%)
Dec 05, 2008 8.650 9.320 8.650 9.250 173,741 +0.65(+7.56%)
Dec 04, 2008 8.900 8.950 8.600 8.600 34,743 -0.20(-2.27%)
Dec 03, 2008 8.650 8.850 8.500 8.800 35,372 +0.35(+4.14%)
Dec 02, 2008 8.450 8.800 8.450 8.450 35,274 +0.05(+0.60%)
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.