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 )

17.37 +0.24 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2010 7.284 7.326 7.150 7.284 5,850,547 -0.02(-0.29%)
Jul 29, 2010 7.531 7.545 7.256 7.305 6,074,336 -0.15(-1.99%)
Jul 28, 2010 7.453 7.552 7.411 7.453 757 -0.11(-1.49%)
Jul 27, 2010 7.567 7.567 7.369 7.567 1,012 +0.17(+2.29%)
Jul 26, 2010 7.369 7.418 7.319 7.397 5,895,373 +0.01(+0.10%)
Jul 23, 2010 7.340 7.411 7.249 7.390 8,399,693 +0.05(+0.67%)
Jul 22, 2010 7.178 7.369 7.143 7.340 7,767,989 +0.25(+3.59%)
Jul 21, 2010 7.263 7.298 7.037 7.086 7,063,398 -0.16(-2.15%)
Jul 20, 2010 7.242 7.277 6.987 7.242 5,733,137 +0.13(+1.79%)
Jul 19, 2010 7.121 7.164 7.044 7.114 4,474,313 +0.06(+0.90%)
Jul 16, 2010 7.051 7.164 7.001 7.051 10,711,795 -0.16(-2.16%)
Jul 15, 2010 7.185 7.227 7.065 7.206 7,338,148 -0.01(-0.10%)
Jul 14, 2010 7.178 7.340 7.136 7.213 8,332,461 -0.01(-0.20%)
Jul 13, 2010 7.355 7.390 7.178 7.227 283 -0.01(-0.20%)
Jul 12, 2010 7.185 7.263 7.114 7.242 9,121,745 +0.01(+0.20%)
Jul 09, 2010 7.227 7.252 6.832 7.227 18,284,302 +0.31(+4.49%)
Jul 08, 2010 7.107 7.107 6.818 6.917 11,470,432 -0.05(-0.71%)
Jul 07, 2010 6.358 7.008 6.323 6.966 24,994,592 +0.68(+10.79%)
Jul 06, 2010 6.542 6.634 6.231 6.288 6,271 -0.16(-2.41%)
Jul 02, 2010 6.443 6.606 6.387 6.443 6,893,019 +0.02(+0.33%)
Jul 01, 2010 6.422 6.517 6.351 6.422 11,565,409 -0.11(-1.62%)
Jun 30, 2010 6.528 6.701 6.464 6.528 3,057 -0.01(-0.11%)
Jun 29, 2010 6.804 6.825 6.514 6.535 11,914,316 -0.43(-6.19%)
Jun 25, 2010 6.966 7.044 6.818 6.966 22,871,214 +0.13(+1.86%)
Jun 24, 2010 7.051 7.107 6.825 6.839 12,763,222 -0.24(-3.39%)
Jun 23, 2010 7.185 7.206 7.001 7.079 7,710,380 -0.11(-1.47%)
Jun 22, 2010 7.453 7.482 7.164 7.185 10,130,941 -0.26(-3.51%)
Jun 21, 2010 7.538 7.644 7.362 7.446 8,603,547 +0.02(+0.29%)
Jun 18, 2010 7.425 7.496 7.386 7.425 13,455,913 -0.06(-0.85%)
Jun 17, 2010 7.602 7.602 7.333 7.489 9,305,994 -0.04(-0.47%)
Jun 16, 2010 7.446 7.595 7.411 7.524 8,421,613 -0.07(-0.93%)
Jun 15, 2010 7.425 7.616 7.369 7.595 8,529,720 +0.26(+3.56%)
Jun 14, 2010 7.411 7.517 7.319 7.333 9,887,698 +0.00(+0.00%)
Jun 11, 2010 7.213 7.351 7.206 7.333 9,024,671 +0.01(+0.19%)
Jun 10, 2010 7.100 7.376 7.093 7.319 15,353,553 +0.40(+5.71%)
Jun 09, 2010 6.909 7.164 6.895 6.924 13,053,698 +0.07(+1.03%)
Jun 08, 2010 6.818 6.909 6.683 6.853 10,559,778 +0.06(+0.94%)
Jun 07, 2010 6.789 7.008 6.775 6.789 11,540,702 +0.01(+0.10%)
Jun 04, 2010 6.782 7.061 6.747 6.782 13,518,697 -0.28(-3.90%)
Jun 03, 2010 6.938 7.093 6.839 7.058 11,951,067 +0.10(+1.42%)
Jun 02, 2010 6.796 6.959 6.719 6.959 15,313,276 +0.27(+4.01%)
Jun 01, 2010 7.121 7.153 6.683 6.690 1,415 -0.57(-7.79%)
May 28, 2010 7.256 7.404 7.185 7.256 8,844,743 +0.03(+0.39%)
May 27, 2010 7.121 7.249 6.761 7.227 10,725,137 +0.22(+3.12%)
May 26, 2010 6.924 7.121 6.867 7.008 283 +0.20(+3.01%)
May 25, 2010 6.415 6.811 6.316 6.804 2,264 +0.20(+2.99%)
May 24, 2010 6.768 6.797 6.584 6.606 10,819,669 -0.19(-2.81%)
May 21, 2010 6.408 6.804 6.365 6.796 22,900,272 +0.28(+4.34%)
May 20, 2010 6.556 6.712 6.486 6.514 21,691,844 -0.42(-6.11%)
May 19, 2010 7.008 7.086 6.832 6.938 15,908,191 -0.13(-1.80%)
May 18, 2010 7.348 7.376 6.996 7.065 424 -0.25(-3.47%)
May 17, 2010 7.552 7.588 7.171 7.319 16,001,674 -0.21(-2.81%)
May 14, 2010 7.531 7.701 7.432 7.531 8,778,271 -0.17(-2.20%)
May 13, 2010 7.807 7.856 7.665 7.701 6,899,114 -0.05(-0.59%)
May 12, 2010 7.743 7.856 7.694 7.747 11,914,438 +0.12(+1.62%)
May 11, 2010 7.602 7.764 7.567 7.623 14,172,077 +0.10(+1.31%)
May 10, 2010 7.425 7.524 7.376 7.524 17,657,554 +0.54(+7.68%)
May 07, 2010 7.461 7.510 6.881 6.987 30,594,860 -0.58(-7.66%)
May 06, 2010 7.786 7.863 7.058 7.567 21,909,976 -0.30(-3.77%)
May 05, 2010 7.983 8.135 7.807 7.863 13,753,375 -0.34(-4.13%)
May 04, 2010 8.365 8.393 8.146 8.202 13,865,563 -0.32(-3.73%)
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.