Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AES Corp (NY: AES )

19.99 +0.62 (+3.20%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.987	10.11	9.880	10.10	11,079,563	+0.10(+1.00%)
May 29, 2014	9.930	10.01	9.887	10.00	10,401,631	+0.06(+0.65%)
May 28, 2014	9.859	9.966	9.765	9.937	6,299,174	+0.07(+0.73%)
May 27, 2014	9.887	9.944	9.833	9.866	6,527,172	+0.11(+1.18%)
May 23, 2014	9.823	9.751	9.751	9.751	7,932,734	-0.02(-0.25%)
May 22, 2014	9.715	9.855	9.615	9.775	12,474,053	+0.05(+0.47%)
May 21, 2014	9.916	9.987	9.708	9.730	12,974,400	-0.18(-1.81%)
May 20, 2014	10.02	10.06	9.866	9.909	4,700,888	-0.12(-1.21%)
May 19, 2014	10.15	10.17	9.973	10.03	5,692,017	-0.16(-1.55%)
May 16, 2014	10.19	10.25	10.09	10.19	5,312,203	+0.01(+0.14%)
May 15, 2014	10.16	10.20	10.09	10.17	4,975,684	+0.01(+0.14%)
May 14, 2014	10.12	10.25	10.07	10.16	5,098,920	+0.06(+0.64%)
May 13, 2014	10.07	10.15	10.03	10.09	3,371,063	+0.06(+0.57%)
May 12, 2014	10.09	10.15	9.995	10.04	4,974,540	-0.02(-0.21%)
May 09, 2014	10.07	10.22	9.995	10.06	6,668,059	-0.03(-0.28%)
May 08, 2014	10.03	10.34	9.987	10.09	11,290,381	-0.28(-2.70%)
May 07, 2014	10.21	10.37	10.19	10.37	6,139,100	+0.20(+1.97%)
May 06, 2014	10.24	10.28	10.15	10.17	5,975,436	-0.07(-0.70%)
May 05, 2014	10.24	10.26	10.16	10.24	4,594,682	-0.03(-0.28%)
May 02, 2014	10.52	10.53	10.25	10.27	4,762,294	-0.29(-2.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AES Corp (NY: AES )

Historical Prices