Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

18.17 +0.27 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2011 8.393 8.473 8.309 8.452 10,067,588 +0.30(+3.69%)
Nov 29, 2011 8.158 8.235 8.011 8.151 8,251,147 +0.16(+2.01%)
Nov 28, 2011 7.983 8.130 7.927 7.990 8,967,077 +0.23(+2.98%)
Nov 25, 2011 7.745 7.871 7.745 7.759 2,112,823 -0.02(-0.27%)
Nov 23, 2011 7.801 7.850 7.668 7.780 12,328,568 -0.09(-1.16%)
Nov 22, 2011 8.004 8.053 7.773 7.871 10,060,834 -0.17(-2.09%)
Nov 21, 2011 8.116 8.123 7.892 8.039 8,489,886 -0.18(-2.21%)
Nov 18, 2011 8.123 8.263 8.081 8.221 8,953,159 +0.18(+2.26%)
Nov 17, 2011 8.165 8.172 7.952 8.039 10,990,178 -0.15(-1.79%)
Nov 16, 2011 8.151 8.340 8.088 8.186 7,639,259 -0.08(-1.02%)
Nov 15, 2011 8.151 8.312 8.123 8.270 5,211,010 +0.08(+1.03%)
Nov 14, 2011 8.144 8.249 8.109 8.186 6,012,319 -0.06(-0.68%)
Nov 11, 2011 8.207 8.242 8.116 8.242 5,036,171 +0.21(+2.61%)
Nov 10, 2011 8.130 8.165 7.941 8.032 6,796,401 +0.05(+0.61%)
Nov 09, 2011 8.256 8.256 7.948 7.983 10,750,031 -0.50(-5.86%)
Nov 08, 2011 8.361 8.494 8.284 8.480 7,088,142 +0.13(+1.59%)
Nov 07, 2011 8.291 8.368 8.242 8.347 7,770,371 +0.01(+0.17%)
Nov 04, 2011 8.375 8.473 8.120 8.333 11,462,125 +0.23(+2.85%)
Nov 03, 2011 7.976 8.165 7.906 8.102 8,340,765 +0.20(+2.57%)
Nov 02, 2011 7.780 7.990 7.752 7.899 8,313,904 +0.24(+3.20%)
Nov 01, 2011 7.556 7.840 7.556 7.654 10,203,958 -0.20(-2.50%)
Oct 31, 2011 8.039 8.046 7.850 7.850 7,195,095 -0.30(-3.69%)
Oct 28, 2011 8.046 8.186 7.906 8.151 7,718,638 +0.10(+1.22%)
Oct 27, 2011 7.899 8.186 7.899 8.053 14,253,403 +0.38(+5.02%)
Oct 26, 2011 7.787 7.871 7.598 7.668 9,323,271 +0.10(+1.29%)
Oct 25, 2011 7.808 7.808 7.556 7.570 7,465,043 -0.29(-3.65%)
Oct 24, 2011 7.850 7.969 7.787 7.857 8,035,261 +0.03(+0.36%)
Oct 21, 2011 7.661 7.833 7.661 7.829 7,988,443 +0.26(+3.42%)
Oct 20, 2011 7.542 7.595 7.395 7.570 7,988,958 +0.02(+0.28%)
Oct 19, 2011 7.493 7.675 7.451 7.549 9,593,904 +0.06(+0.84%)
Oct 18, 2011 7.179 7.570 7.123 7.486 14,176,655 +0.31(+4.39%)
Oct 17, 2011 7.333 7.361 7.158 7.172 7,094,175 -0.18(-2.47%)
Oct 14, 2011 7.381 7.451 7.333 7.354 7,315,423 +0.08(+1.15%)
Oct 13, 2011 7.249 7.315 7.095 7.270 8,869,008 -0.06(-0.76%)
Oct 12, 2011 7.186 7.402 7.158 7.326 7,875,957 +0.18(+2.55%)
Oct 11, 2011 7.179 7.319 7.133 7.144 7,458,087 -0.10(-1.35%)
Oct 10, 2011 7.179 7.333 7.109 7.242 7,659,770 +0.23(+3.29%)
Oct 07, 2011 7.144 7.151 6.899 7.011 9,186,599 -0.10(-1.38%)
Oct 06, 2011 7.060 7.151 7.021 7.109 9,392,811 +0.28(+4.10%)
Oct 05, 2011 6.626 6.846 6.500 6.829 11,786,315 +0.22(+3.39%)
Oct 04, 2011 6.500 6.605 6.297 6.605 13,910,698 +0.00(+0.00%)
Oct 03, 2011 6.822 6.892 6.605 6.605 10,547,403 -0.22(-3.28%)
Sep 30, 2011 7.081 7.081 6.829 6.829 10,838,414 -0.35(-4.87%)
Sep 29, 2011 7.130 7.193 7.025 7.179 9,974,553 +0.22(+3.12%)
Sep 28, 2011 7.144 7.214 6.955 6.962 11,316,541 -0.17(-2.36%)
Sep 27, 2011 7.228 7.305 7.088 7.130 13,304,219 +0.08(+1.19%)
Sep 26, 2011 7.011 7.067 6.801 7.046 11,606,332 +0.14(+2.03%)
Sep 23, 2011 6.857 7.095 6.822 6.906 14,140,274 +0.03(+0.41%)
Sep 22, 2011 6.990 7.011 6.780 6.878 21,687,466 -0.37(-5.12%)
Sep 21, 2011 7.479 7.584 7.242 7.249 11,079,279 -0.25(-3.36%)
Sep 20, 2011 7.668 7.745 7.472 7.500 9,320,581 -0.15(-1.92%)
Sep 19, 2011 7.605 7.682 7.577 7.647 9,021,783 -0.09(-1.18%)
Sep 16, 2011 7.675 7.801 7.647 7.738 8,748,902 +0.12(+1.56%)
Sep 15, 2011 7.486 7.619 7.416 7.619 9,744,934 +0.21(+2.83%)
Sep 14, 2011 7.305 7.493 7.242 7.409 9,365,981 +0.15(+2.02%)
Sep 13, 2011 7.298 7.354 7.193 7.263 9,984,314 -0.01(-0.19%)
Sep 12, 2011 7.053 7.284 7.053 7.277 10,303,821 +0.05(+0.68%)
Sep 09, 2011 7.340 7.409 7.144 7.228 10,966,748 -0.24(-3.28%)
Sep 08, 2011 7.605 7.682 7.458 7.472 10,143,667 -0.13(-1.66%)
Sep 07, 2011 7.514 7.682 7.388 7.598 15,712,734 +0.23(+3.13%)
Sep 06, 2011 6.976 7.388 6.913 7.367 16,691,721 +0.15(+2.03%)
Sep 02, 2011 7.298 7.347 7.158 7.221 7,826,155 -0.22(-3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.