AOC: Historical Prices for AON CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.90	39.18	38.53	39.03	2,782,600	39.03
19-Nov-09	38.83	39.46	38.43	39.07	4,205,200	39.07
18-Nov-09	40.34	40.41	39.86	40.04	2,555,900	40.04
17-Nov-09	40.80	40.80	40.42	40.47	3,162,200	40.47
16-Nov-09	40.53	41.00	40.42	40.92	3,008,400	40.92
13-Nov-09	40.32	40.32	39.97	40.21	2,644,100	40.21
12-Nov-09	40.09	40.55	40.01	40.12	3,282,300	40.12
11-Nov-09	39.80	40.38	39.64	40.16	3,174,900	40.16
10-Nov-09	40.03	40.27	39.56	39.68	3,356,800	39.68
9-Nov-09	39.55	40.08	39.22	40.08	2,764,200	40.08
6-Nov-09	38.87	39.50	38.69	39.40	2,851,100	39.40
5-Nov-09	38.83	39.22	38.69	39.17	2,933,200	39.17
4-Nov-09	38.87	39.10	38.56	38.57	3,597,400	38.57
3-Nov-09	38.41	38.85	38.41	38.54	3,744,600	38.54
2-Nov-09	38.76	39.31	38.31	38.78	4,453,900	38.78
30-Oct-09	38.50	39.47	36.81	38.51	12,143,600	38.51
29-Oct-09	40.74	41.24	40.41	41.19	2,185,800	41.19
29-Oct-09	$ 0.15 Dividend
28-Oct-09	40.64	41.00	40.36	40.43	1,967,800	40.28
27-Oct-09	40.81	41.14	40.63	40.80	1,314,000	40.65
26-Oct-09	40.61	40.97	40.38	40.80	2,080,100	40.65
23-Oct-09	41.21	41.21	40.39	40.50	1,605,700	40.35
22-Oct-09	40.05	41.15	39.95	41.03	2,428,700	40.88
21-Oct-09	40.54	41.05	39.93	40.01	2,140,900	39.86
20-Oct-09	41.52	41.52	40.47	40.54	2,058,800	40.39
19-Oct-09	41.58	41.75	41.32	41.48	1,186,000	41.33
16-Oct-09	41.14	41.63	40.98	41.46	1,985,500	41.31
15-Oct-09	40.63	41.98	40.63	41.64	1,419,700	41.49
14-Oct-09	41.32	41.83	41.02	41.78	2,074,100	41.62
13-Oct-09	40.92	41.14	40.66	40.99	1,232,300	40.84
12-Oct-09	41.17	41.48	40.79	41.01	1,015,800	40.86
9-Oct-09	41.22	42.32	41.06	41.11	1,601,900	40.96
8-Oct-09	40.95	41.27	40.88	41.05	1,435,000	40.90
7-Oct-09	40.82	41.16	40.38	40.81	1,732,000	40.66
6-Oct-09	40.94	41.18	40.50	41.01	2,101,500	40.86
5-Oct-09	40.65	40.75	40.06	40.66	2,072,300	40.51
2-Oct-09	40.43	40.74	40.29	40.35	2,464,200	40.20
1-Oct-09	40.82	41.45	40.58	40.74	2,827,200	40.59
30-Sep-09	41.28	41.43	40.44	40.69	2,825,700	40.54
29-Sep-09	42.05	42.05	41.21	41.24	2,237,000	41.09
28-Sep-09	40.44	42.35	40.42	42.08	2,815,300	41.92
25-Sep-09	40.73	41.41	40.27	40.34	2,745,300	40.19
24-Sep-09	41.25	41.49	40.65	40.84	2,165,000	40.69
23-Sep-09	41.01	41.63	41.01	41.18	1,897,600	41.03
22-Sep-09	41.85	41.85	40.87	41.06	1,776,600	40.91
21-Sep-09	41.34	41.95	41.34	41.51	1,408,700	41.36
18-Sep-09	41.96	42.21	41.50	41.72	2,438,600	41.57
17-Sep-09	42.10	42.44	41.78	41.78	2,234,100	41.62
16-Sep-09	41.61	42.46	41.35	42.44	2,492,400	42.28
15-Sep-09	41.84	42.04	41.37	41.58	1,404,900	41.43
14-Sep-09	41.27	41.89	41.15	41.87	1,728,500	41.71
11-Sep-09	42.19	42.40	41.40	41.46	1,747,700	41.31
10-Sep-09	42.70	42.83	41.83	42.11	1,955,900	41.95
9-Sep-09	41.94	42.92	41.73	42.85	2,592,300	42.69
8-Sep-09	42.04	42.24	41.47	41.94	2,191,400	41.78
4-Sep-09	42.07	42.32	41.47	41.89	1,318,400	41.73
3-Sep-09	41.34	41.52	41.00	41.50	1,582,300	41.35
2-Sep-09	41.05	41.61	40.90	41.22	2,297,000	41.07
1-Sep-09	41.71	41.88	41.13	41.20	2,898,200	41.05
31-Aug-09	41.79	42.10	41.63	41.76	2,433,500	41.61
28-Aug-09	41.63	42.38	41.36	42.06	2,556,400	41.90
27-Aug-09	41.29	41.56	41.20	41.49	1,678,800	41.34
26-Aug-09	42.02	42.16	41.37	41.55	1,647,800	41.40
25-Aug-09	42.29	42.42	41.87	42.00	1,659,300	41.84
24-Aug-09	41.81	42.84	41.79	42.00	2,653,600	41.84
21-Aug-09	41.67	41.87	41.33	41.67	2,090,200	41.52
20-Aug-09	41.31	41.52	40.60	41.52	1,725,700	41.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions