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

Aeon Ltd ADR (OP: AONNY )

20.97 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 2009 8.150 8.150 8.150 0 -0.05(-0.61%)
Dec 30, 2009 8.060 8.210 8.060 8.200 9,010 +0.01(+0.12%)
Dec 29, 2009 8.100 8.400 8.100 8.190 9,048 +0.09(+1.11%)
Dec 28, 2009 8.100 8.270 8.100 8.100 11,976 -0.08(-0.98%)
Dec 24, 2009 8.130 8.180 8.000 8.180 5,837 +0.30(+3.81%)
Dec 23, 2009 7.870 7.950 7.860 7.880 14,026 +0.04(+0.51%)
Dec 22, 2009 7.850 7.980 7.840 7.840 5,479 +0.01(+0.13%)
Dec 21, 2009 7.830 7.980 7.830 7.830 9,399 +0.02(+0.26%)
Dec 18, 2009 7.830 7.900 7.800 7.810 18,872 -0.03(-0.38%)
Dec 17, 2009 7.950 8.070 7.840 7.840 11,164 -0.12(-1.51%)
Dec 16, 2009 7.980 8.080 7.960 7.960 16,498 -0.01(-0.13%)
Dec 15, 2009 8.010 8.140 7.960 7.970 44,035 -0.24(-2.92%)
Dec 14, 2009 8.310 8.320 8.210 8.210 9,730 -0.18(-2.15%)
Dec 11, 2009 8.240 8.430 8.240 8.390 11,500 -0.01(-0.12%)
Dec 10, 2009 8.280 8.470 8.280 8.400 11,170 -0.13(-1.52%)
Dec 09, 2009 8.550 8.550 8.420 8.530 18,486 +0.08(+0.95%)
Dec 08, 2009 8.150 8.450 8.150 8.450 174,938 +0.24(+2.92%)
Dec 07, 2009 8.160 8.250 8.160 8.210 4,244 -0.02(-0.24%)
Dec 04, 2009 8.190 8.340 8.190 8.230 14,920 -0.09(-1.08%)
Dec 03, 2009 8.350 8.350 8.210 8.320 13,060 +0.12(+1.46%)
Dec 02, 2009 8.300 8.300 8.200 8.200 9,718 -0.13(-1.56%)
Dec 01, 2009 8.100 8.380 8.100 8.330 10,908 +0.33(+4.13%)
Nov 30, 2009 8.120 8.130 7.950 8.000 6,168 +0.25(+3.23%)
Nov 27, 2009 7.710 7.930 7.710 7.750 16,547 -0.10(-1.27%)
Nov 25, 2009 7.740 7.920 7.730 7.850 9,850 +0.00(+0.00%)
Nov 24, 2009 8.080 8.110 7.750 7.850 11,346 -0.20(-2.48%)
Nov 23, 2009 7.920 8.060 7.920 8.050 14,061 +0.06(+0.75%)
Nov 20, 2009 8.000 8.000 7.830 7.990 13,112 +0.14(+1.78%)
Nov 19, 2009 7.890 8.070 7.800 7.850 12,040 -0.38(-4.62%)
Nov 18, 2009 8.080 8.260 8.060 8.230 15,573 -0.23(-2.72%)
Nov 17, 2009 8.190 8.480 8.190 8.460 12,494 -0.16(-1.86%)
Nov 16, 2009 8.570 8.640 8.320 8.620 8,327 +0.35(+4.23%)
Nov 13, 2009 8.650 8.650 8.170 8.270 27,094 -0.02(-0.24%)
Nov 12, 2009 8.360 8.360 8.040 8.290 6,250 +0.10(+1.22%)
Nov 11, 2009 8.080 8.370 8.080 8.190 16,528 -0.56(-6.40%)
Nov 10, 2009 8.540 8.750 8.540 8.750 15,397 -0.12(-1.35%)
Nov 09, 2009 8.560 8.910 8.560 8.870 23,710 +0.26(+3.02%)
Nov 06, 2009 8.650 8.740 8.510 8.610 21,156 -0.34(-3.80%)
Nov 05, 2009 8.800 8.950 8.800 8.950 10,328 +0.09(+1.02%)
Nov 04, 2009 9.000 9.000 8.800 8.860 8,525 -0.15(-1.66%)
Nov 03, 2009 8.650 9.010 8.650 9.010 8,018 +0.16(+1.81%)
Nov 02, 2009 8.700 9.040 8.700 8.850 11,104 -0.22(-2.43%)
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%)
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.