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 (%)
Jul 31, 2002 1.413 1.532 1.329 1.434 4,558,310 -0.05(-3.30%)
Jul 30, 2002 1.609 1.644 1.357 1.483 8,652,685 -0.06(-3.64%)
Jul 29, 2002 1.224 1.623 1.140 1.539 4,273,460 +0.45(+41.03%)
Jul 26, 2002 1.238 1.273 0.8116 1.091 9,197,658 -0.15(-11.86%)
Jul 25, 2002 1.714 1.854 1.133 1.238 9,448,635 -0.33(-20.98%)
Jul 23, 2002 2.064 2.064 1.560 1.567 6,271,410 -0.46(-22.76%)
Jul 22, 2002 2.148 2.169 1.931 2.029 3,326,295 -0.09(-4.29%)
Jul 19, 2002 1.882 2.197 1.819 2.120 5,072,983 -0.05(-2.26%)
Jul 17, 2002 2.239 2.379 1.749 2.169 13,671,500 -0.17(-7.19%)
Jul 12, 2002 2.505 2.589 2.260 2.337 7,814,286 -0.14(-5.65%)
Jul 11, 2002 2.673 2.764 2.470 2.477 4,527,152 -0.27(-9.69%)
Jul 10, 2002 2.715 2.785 2.610 2.743 2,759,883 +0.10(+3.70%)
Jul 09, 2002 2.799 2.890 2.645 2.645 3,217,672 -0.19(-6.67%)
Jul 08, 2002 2.939 2.974 2.729 2.834 2,940,112 -0.06(-2.17%)
Jul 05, 2002 2.869 2.939 2.848 2.897 1,569,460 +0.11(+4.02%)
Jul 04, 2002 2.764 2.862 2.638 2.785 5,056,832 +0.00(+0.00%)
Jul 03, 2002 2.764 2.862 2.638 2.785 5,056,832 -0.01(-0.50%)
Jul 02, 2002 3.183 3.218 2.764 2.799 5,046,399 -0.43(-13.23%)
Jul 01, 2002 3.792 3.834 3.211 3.225 4,590,325 -0.57(-14.94%)
Jun 28, 2002 3.414 3.848 3.393 3.792 10,282,889 +0.31(+8.84%)
Jun 27, 2002 3.079 3.484 3.065 3.484 6,339,156 +0.47(+15.54%)
Jun 26, 2002 2.631 3.093 2.533 3.016 6,286,131 +0.20(+6.95%)
Jun 25, 2002 2.911 2.988 2.799 2.820 4,766,980 -0.40(-12.39%)
Jun 21, 2002 3.288 3.561 3.183 3.218 5,163,883 -0.17(-4.96%)
Jun 20, 2002 3.708 3.764 3.365 3.386 4,608,333 -0.31(-8.33%)
Jun 19, 2002 3.603 4.093 3.540 3.694 9,389,321 +0.18(+5.18%)
Jun 18, 2002 3.526 3.638 3.491 3.512 3,962,312 -0.04(-1.18%)
Jun 17, 2002 3.547 3.603 3.498 3.554 4,478,700 +0.08(+2.21%)
Jun 14, 2002 3.330 3.498 3.148 3.477 4,899,615 +0.27(+8.52%)
Jun 12, 2002 2.547 3.281 2.547 3.204 12,247,251 +0.72(+29.01%)
Jun 11, 2002 2.834 2.904 2.428 2.484 5,454,593 -0.31(-11.25%)
Jun 10, 2002 2.799 2.925 2.785 2.799 7,138,822 +0.07(+2.56%)
Jun 07, 2002 3.211 3.323 2.729 2.729 9,276,267 -0.41(-13.14%)
Jun 06, 2002 3.673 3.764 2.799 3.142 6,501,233 -0.52(-14.31%)
Jun 05, 2002 3.953 3.953 3.603 3.666 6,279,842 -0.92(-20.00%)
May 31, 2002 4.457 4.632 4.359 4.583 2,199,617 -0.13(-2.82%)
May 28, 2002 4.758 4.828 4.555 4.716 2,239,636 +0.08(+1.66%)
May 27, 2002 4.674 4.751 4.464 4.639 2,123,438 +0.00(+0.00%)
May 24, 2002 4.674 4.751 4.464 4.639 2,123,438 +0.02(+0.45%)
May 23, 2002 4.688 4.751 4.590 4.618 3,223,532 -0.07(-1.49%)
May 22, 2002 4.653 4.688 4.436 4.688 1,892,757 +0.13(+2.92%)
May 21, 2002 4.653 4.716 4.471 4.555 3,446,066 +0.01(+0.15%)
May 20, 2002 4.478 4.646 4.268 4.548 5,479,319 +0.24(+5.52%)
May 17, 2002 4.583 4.681 4.121 4.310 4,793,136 -0.27(-5.95%)
May 16, 2002 4.898 4.996 4.583 4.583 2,615,672 -0.20(-4.24%)
May 15, 2002 4.828 5.045 4.653 4.786 4,159,120 -0.11(-2.29%)
May 14, 2002 4.835 4.989 4.758 4.898 2,864,933 +0.13(+2.79%)
May 13, 2002 4.702 4.786 4.604 4.765 2,530,488 +0.06(+1.34%)
May 10, 2002 5.101 5.247 4.548 4.702 4,658,786 -0.41(-7.95%)
May 09, 2002 5.443 5.597 5.108 5.108 2,539,064 -0.35(-6.41%)
May 08, 2002 5.373 5.492 5.206 5.457 2,411,432 +0.10(+1.96%)
May 07, 2002 5.604 5.688 5.255 5.352 5,727,294 -0.24(-4.38%)
May 06, 2002 5.793 5.793 5.562 5.597 4,296,042 -0.17(-2.91%)
May 03, 2002 5.877 5.905 5.688 5.765 2,458,597 -0.18(-3.06%)
May 02, 2002 5.912 5.947 5.730 5.947 3,283,989 +0.10(+1.80%)
May 01, 2002 5.611 5.898 5.583 5.842 3,707,191 +0.23(+4.11%)
Apr 30, 2002 5.562 5.723 5.562 5.611 4,005,332 +0.06(+1.01%)
Apr 29, 2002 5.387 5.695 5.387 5.555 5,512,763 +0.22(+4.20%)
Apr 26, 2002 5.597 5.737 5.324 5.331 4,752,831 -0.20(-3.67%)
Apr 25, 2002 5.597 5.597 5.289 5.534 6,906,712 +0.43(+8.50%)
Apr 24, 2002 5.450 5.450 5.101 5.101 3,655,452 -0.42(-7.60%)
Apr 23, 2002 5.436 5.625 5.415 5.520 4,449,115 +0.29(+5.48%)
Apr 22, 2002 5.213 5.408 5.038 5.234 3,357,596 -0.15(-2.73%)
Apr 19, 2002 5.499 5.520 5.275 5.380 2,192,899 -0.11(-2.04%)
Apr 18, 2002 5.562 5.660 5.436 5.492 3,675,604 -0.07(-1.26%)
Apr 17, 2002 5.576 5.597 5.443 5.562 3,619,292 +0.12(+2.19%)
Apr 16, 2002 5.345 5.520 5.324 5.443 4,662,931 +0.27(+5.14%)
Apr 15, 2002 5.912 5.912 5.157 5.178 8,198,898 -0.77(-12.94%)
Apr 12, 2002 5.947 6.115 5.877 5.947 3,396,757 +0.03(+0.59%)
Apr 11, 2002 6.157 6.213 5.877 5.912 4,049,067 -0.24(-3.98%)
Apr 10, 2002 6.136 6.276 6.059 6.157 3,788,658 +0.03(+0.46%)
Apr 09, 2002 6.192 6.346 6.115 6.129 3,177,510 -0.08(-1.24%)
Apr 08, 2002 6.416 6.416 6.192 6.206 3,260,550 -0.21(-3.27%)
Apr 05, 2002 6.339 6.444 6.199 6.416 3,316,576 +0.08(+1.21%)
Apr 04, 2002 6.297 6.402 6.171 6.339 10,290,749 +0.07(+1.12%)
Apr 03, 2002 6.087 6.367 5.947 6.269 4,887,752 +0.11(+1.82%)
Apr 02, 2002 6.297 6.332 6.157 6.157 3,291,279 -0.18(-2.87%)
Apr 01, 2002 6.122 6.360 6.024 6.339 3,347,305 +0.04(+0.67%)
Mar 29, 2002 6.479 6.549 6.227 6.297 8,708,997 +0.00(+0.00%)
Mar 28, 2002 6.479 6.549 6.227 6.297 8,703,709 -0.07(-1.10%)
Mar 27, 2002 6.157 6.437 6.150 6.367 6,548,399 +0.21(+3.41%)
Mar 26, 2002 6.017 6.262 5.982 6.157 9,727,339 -0.14(-2.22%)
Mar 25, 2002 6.122 6.381 6.052 6.297 6,153,068 +0.17(+2.86%)
Mar 22, 2002 6.360 6.430 6.024 6.122 11,393,988 -0.34(-5.30%)
Mar 21, 2002 6.367 6.556 6.297 6.465 7,562,595 +0.10(+1.54%)
Mar 20, 2002 6.227 6.605 6.087 6.367 7,978,364 -0.05(-0.76%)
Mar 19, 2002 6.367 6.857 6.290 6.416 12,916,140 +0.26(+4.20%)
Mar 18, 2002 5.499 6.157 5.499 6.157 8,977,125 +0.66(+11.96%)
Mar 15, 2002 5.877 5.877 5.038 5.499 11,234,341 -0.38(-6.43%)
Mar 14, 2002 5.947 6.157 5.807 5.877 6,659,308 -0.07(-1.18%)
Mar 13, 2002 6.080 6.528 5.814 5.947 11,086,699 -0.20(-3.30%)
Mar 12, 2002 6.129 6.752 5.737 6.150 18,124,902 -0.15(-2.44%)
Mar 11, 2002 6.017 6.367 5.793 6.304 16,768,829 +0.50(+8.69%)
Mar 08, 2002 5.241 6.213 5.178 5.800 18,768,066 +0.73(+14.50%)
Mar 07, 2002 4.891 5.178 4.779 5.066 18,273,116 +0.59(+13.12%)
Mar 06, 2002 4.261 4.898 4.198 4.478 26,098,122 +0.31(+7.56%)
Mar 05, 2002 3.708 4.198 3.638 4.163 17,065,970 +0.56(+15.53%)
Mar 04, 2002 3.498 3.806 3.498 3.603 14,459,017 +0.11(+3.21%)
Mar 01, 2002 3.708 3.708 3.358 3.491 16,530,573 -0.12(-3.29%)
Feb 28, 2002 3.491 3.666 3.323 3.610 9,847,682 +0.12(+3.41%)
Feb 27, 2002 3.603 3.666 3.358 3.491 10,894,322 -0.01(-0.40%)
Feb 26, 2002 3.484 3.792 3.323 3.505 17,913,516 +0.11(+3.30%)
Feb 25, 2002 2.939 3.428 2.645 3.393 14,029,670 +0.50(+17.43%)
Feb 22, 2002 2.596 3.016 2.379 2.890 22,095,362 +0.01(+0.49%)
Feb 21, 2002 3.044 3.442 2.862 2.876 21,113,894 -0.10(-3.29%)
Feb 20, 2002 3.498 3.568 2.729 2.974 35,922,364 -0.35(-10.53%)
Feb 19, 2002 4.548 5.171 3.079 3.323 30,101,024 -3.78(-53.20%)
Feb 12, 2002 7.298 7.298 6.997 7.102 4,331,916 -0.20(-2.68%)
Feb 11, 2002 6.997 7.312 6.962 7.298 6,028,866 +0.29(+4.20%)
Feb 08, 2002 7.032 7.347 6.990 7.004 6,295,421 -0.19(-2.63%)
Feb 07, 2002 6.962 7.263 6.920 7.193 8,839,059 +0.27(+3.84%)
Feb 06, 2002 7.521 8.046 6.927 6.927 9,523,099 -1.13(-14.06%)
Feb 05, 2002 8.116 8.382 7.745 8.060 8,383,414 -0.52(-6.11%)
Feb 04, 2002 9.145 9.222 8.326 8.585 6,063,597 -0.72(-7.74%)
Feb 01, 2002 9.341 9.411 9.180 9.306 6,746,636 -0.17(-1.85%)
Jan 31, 2002 9.718 9.725 9.313 9.480 4,915,337 -0.21(-2.17%)
Jan 30, 2002 10.09 10.19 9.369 9.690 7,041,776 -0.38(-3.82%)
Jan 29, 2002 10.77 10.77 10.06 10.08 4,299,758 -0.48(-4.51%)
Jan 28, 2002 10.76 10.98 10.49 10.55 1,773,986 -0.20(-1.89%)
Jan 25, 2002 10.82 10.91 10.64 10.75 966,602 -0.06(-0.58%)
Jan 24, 2002 10.63 10.94 10.63 10.82 1,516,292 +0.22(+2.05%)
Jan 23, 2002 10.88 11.01 10.58 10.60 3,513,670 -0.28(-2.57%)
Jan 22, 2002 10.74 11.01 10.57 10.88 3,068,458 +0.04(+0.32%)
Jan 21, 2002 10.81 10.96 10.74 10.84 3,526,247 +0.00(+0.00%)
Jan 18, 2002 10.81 10.96 10.74 10.84 3,526,247 +0.03(+0.32%)
Jan 17, 2002 11.05 11.17 10.70 10.81 4,383,512 -0.57(-5.04%)
Jan 14, 2002 11.61 11.68 11.25 11.38 3,300,283 -0.11(-0.97%)
Jan 11, 2002 11.97 12.03 11.46 11.50 4,652,497 -0.54(-4.48%)
Jan 10, 2002 11.65 12.30 11.65 12.03 4,789,705 +0.59(+5.20%)
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.