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 )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 7.535 7.654 7.500 7.598 7,512,393 +0.15(+1.97%)
Aug 30, 2011 7.577 7.619 7.427 7.451 8,498,294 -0.15(-2.02%)
Aug 29, 2011 7.388 7.612 7.381 7.605 6,331,364 +0.36(+5.02%)
Aug 26, 2011 7.109 7.326 6.927 7.242 7,654,526 +0.08(+1.17%)
Aug 25, 2011 7.479 7.525 7.060 7.158 11,695,609 -0.30(-4.03%)
Aug 24, 2011 7.263 7.479 7.259 7.458 6,569,031 +0.13(+1.81%)
Aug 23, 2011 7.151 7.326 7.032 7.326 8,285,320 +0.21(+2.95%)
Aug 22, 2011 7.291 7.430 7.025 7.116 12,970,118 -0.01(-0.10%)
Aug 19, 2011 7.214 7.347 7.105 7.123 11,764,992 -0.19(-2.58%)
Aug 18, 2011 7.416 7.451 7.151 7.312 16,724,139 -0.32(-4.22%)
Aug 17, 2011 7.675 7.857 7.563 7.633 9,739,056 +0.02(+0.28%)
Aug 16, 2011 7.640 7.710 7.521 7.612 8,873,203 -0.10(-1.27%)
Aug 15, 2011 7.416 7.724 7.416 7.710 8,335,255 +0.36(+4.85%)
Aug 12, 2011 7.340 7.539 7.319 7.354 13,107,930 +0.06(+0.77%)
Aug 11, 2011 6.794 7.388 6.794 7.298 22,867,508 +0.52(+7.75%)
Aug 10, 2011 6.780 6.934 6.591 6.773 21,695,488 -0.15(-2.22%)
Aug 09, 2011 7.305 6.962 6.521 6.927 17,959,374 +0.21(+3.12%)
Aug 08, 2011 7.305 7.333 6.451 6.717 23,755,554 -0.85(-11.28%)
Aug 05, 2011 7.696 7.801 7.340 7.570 20,344,262 +0.05(+0.65%)
Aug 04, 2011 8.011 8.053 7.521 7.521 16,475,708 -0.66(-8.04%)
Aug 03, 2011 8.193 8.249 7.927 8.179 14,783,387 -0.03(-0.34%)
Aug 02, 2011 8.431 8.487 8.186 8.207 15,494,375 -0.31(-3.69%)
Aug 01, 2011 8.669 8.697 8.438 8.522 7,883,974 -0.09(-1.06%)
Jul 29, 2011 8.641 8.779 8.522 8.613 8,071,638 -0.10(-1.20%)
Jul 28, 2011 8.879 8.907 8.704 8.718 9,800,281 -0.17(-1.97%)
Jul 27, 2011 8.900 8.984 8.879 8.893 13,858,440 -0.06(-0.70%)
Jul 26, 2011 9.026 9.026 8.879 8.956 6,935,438 -0.06(-0.62%)
Jul 25, 2011 8.809 9.061 8.781 9.012 12,988,039 +0.14(+1.58%)
Jul 22, 2011 8.963 8.963 8.830 8.872 3,330,050 -0.07(-0.78%)
Jul 21, 2011 8.865 8.956 8.844 8.942 9,444,872 +0.14(+1.59%)
Jul 20, 2011 8.788 8.865 8.739 8.802 5,278,192 +0.03(+0.40%)
Jul 19, 2011 8.641 8.788 8.620 8.767 8,905,921 +0.17(+1.95%)
Jul 18, 2011 8.697 8.725 8.508 8.599 8,513,486 -0.17(-1.99%)
Jul 15, 2011 8.844 8.865 8.690 8.774 6,376,108 -0.03(-0.32%)
Jul 14, 2011 8.872 8.956 8.767 8.802 8,518,973 -0.08(-0.94%)
Jul 13, 2011 8.886 8.984 8.858 8.886 9,351,003 +0.03(+0.40%)
Jul 12, 2011 8.865 8.977 8.851 8.851 6,946,185 -0.07(-0.78%)
Jul 11, 2011 9.019 9.019 8.893 8.921 5,836,524 -0.22(-2.37%)
Jul 08, 2011 9.096 9.145 9.026 9.138 5,478,514 -0.05(-0.53%)
Jul 07, 2011 9.152 9.236 9.131 9.187 8,120,240 +0.11(+1.23%)
Jul 06, 2011 8.991 9.096 8.900 9.075 9,627,767 +0.09(+1.01%)
Jul 05, 2011 9.131 9.208 8.956 8.984 10,468,503 -0.10(-1.08%)
Jul 01, 2011 8.907 9.082 8.872 9.082 5,197,142 +0.17(+1.88%)
Jun 30, 2011 8.872 8.928 8.793 8.914 9,037,514 +0.10(+1.11%)
Jun 29, 2011 8.732 8.872 8.662 8.816 9,695,855 +0.10(+1.12%)
Jun 28, 2011 8.578 8.802 8.550 8.718 8,731,723 +0.17(+2.05%)
Jun 27, 2011 8.522 8.550 8.445 8.543 6,470,632 +0.06(+0.74%)
Jun 24, 2011 8.557 8.599 8.431 8.480 9,098,644 -0.06(-0.74%)
Jun 23, 2011 8.515 8.557 8.417 8.543 12,620,233 -0.09(-1.05%)
Jun 22, 2011 8.697 8.774 8.634 8.634 5,824,827 -0.10(-1.20%)
Jun 21, 2011 8.641 8.767 8.592 8.739 7,559,241 +0.15(+1.79%)
Jun 20, 2011 8.599 8.616 8.557 8.585 7,664,894 +0.00(+0.00%)
Jun 17, 2011 8.606 8.683 8.536 8.585 6,866,191 +0.07(+0.82%)
Jun 16, 2011 8.515 8.627 8.466 8.515 9,149,321 +0.07(+0.83%)
Jun 15, 2011 8.557 8.613 8.424 8.445 9,569,897 -0.16(-1.87%)
Jun 14, 2011 8.760 8.760 8.515 8.606 12,195,232 -0.05(-0.57%)
Jun 13, 2011 8.627 8.725 8.585 8.655 7,200,786 +0.04(+0.49%)
Jun 10, 2011 8.627 8.676 8.564 8.613 9,664,752 -0.09(-1.05%)
Jun 09, 2011 8.641 8.704 8.578 8.704 10,597,564 +0.06(+0.73%)
Jun 08, 2011 8.627 8.721 8.606 8.641 5,804,864 +0.01(+0.16%)
Jun 07, 2011 8.634 8.711 8.557 8.627 8,036,932 +0.02(+0.24%)
Jun 06, 2011 8.690 8.725 8.585 8.606 8,208,358 -0.11(-1.28%)
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.