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 )

18.93 +0.76 (+4.18%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2010 7.668 7.780 7.577 7.696 12,919,465 -0.05(-0.63%)
Mar 30, 2010 7.850 7.857 7.696 7.745 9,993,867 -0.12(-1.51%)
Mar 29, 2010 7.633 7.878 7.633 7.864 11,473,133 +0.27(+3.50%)
Mar 26, 2010 7.605 7.675 7.535 7.598 12,409,457 +0.07(+0.93%)
Mar 25, 2010 7.724 7.801 7.507 7.528 21,522,234 -0.18(-2.36%)
Mar 24, 2010 7.815 7.843 7.703 7.710 15,863,393 -0.15(-1.87%)
Mar 23, 2010 7.871 7.948 7.773 7.857 12,690,264 -0.03(-0.35%)
Mar 22, 2010 7.983 7.990 7.822 7.885 18,705,944 -0.13(-1.66%)
Mar 19, 2010 8.151 8.263 7.976 8.018 13,876,375 -0.07(-0.86%)
Mar 18, 2010 8.221 8.277 8.053 8.088 8,490,229 -0.14(-1.70%)
Mar 17, 2010 8.354 8.396 8.193 8.228 12,854,644 -0.08(-1.01%)
Mar 16, 2010 8.256 8.312 8.123 8.312 7,583,754 +0.22(+2.68%)
Mar 15, 2010 8.039 8.095 8.025 8.095 12,294,907 -0.06(-0.77%)
Mar 12, 2010 8.179 8.193 8.074 8.158 8,309,783 +0.04(+0.52%)
Mar 11, 2010 7.864 8.144 7.864 8.116 13,104,956 +0.24(+3.02%)
Mar 10, 2010 8.004 8.004 7.808 7.878 18,091,306 -0.10(-1.23%)
Mar 09, 2010 7.983 8.032 7.927 7.976 10,238,638 -0.06(-0.78%)
Mar 08, 2010 8.109 8.186 8.018 8.039 11,919,164 -0.06(-0.78%)
Mar 05, 2010 7.976 8.151 7.948 8.102 9,690,274 +0.18(+2.30%)
Mar 04, 2010 8.060 8.081 7.871 7.920 9,303,026 -0.14(-1.74%)
Mar 03, 2010 7.983 8.137 7.892 8.060 12,290,835 +0.20(+2.49%)
Mar 02, 2010 7.822 8.144 7.822 7.864 19,558,914 +0.05(+0.63%)
Mar 01, 2010 8.214 8.214 7.752 7.815 23,832,072 -0.36(-4.45%)
Feb 26, 2010 8.235 8.361 8.081 8.179 10,004,845 -0.01(-0.09%)
Feb 25, 2010 8.130 8.228 8.053 8.186 9,096,848 -0.07(-0.85%)
Feb 24, 2010 8.270 8.298 8.116 8.256 9,081,836 +0.02(+0.25%)
Feb 23, 2010 8.368 8.417 8.221 8.235 7,776,441 -0.16(-1.92%)
Feb 22, 2010 8.599 8.599 8.354 8.396 6,962,600 -0.13(-1.48%)
Feb 19, 2010 8.361 8.522 8.291 8.522 9,583,762 +0.10(+1.25%)
Feb 18, 2010 8.382 8.480 8.354 8.417 10,406,019 +0.00(+0.00%)
Feb 17, 2010 8.347 8.424 8.242 8.417 15,916,588 +0.13(+1.52%)
Feb 16, 2010 8.333 8.354 8.179 8.291 26,744,048 +0.06(+0.68%)
Feb 12, 2010 8.249 8.235 8.235 8.235 15,476,929 -0.13(-1.51%)
Feb 11, 2010 8.326 8.382 8.214 8.361 11,617,559 +0.01(+0.08%)
Feb 10, 2010 8.501 8.501 8.256 8.354 11,650,697 -0.13(-1.57%)
Feb 09, 2010 8.354 8.627 8.326 8.487 13,463,035 +0.27(+3.23%)
Feb 08, 2010 8.256 8.389 8.158 8.221 7,501,202 +0.01(+0.17%)
Feb 05, 2010 8.270 8.361 8.018 8.207 13,934,889 -0.08(-0.93%)
Feb 04, 2010 8.935 8.977 8.270 8.284 23,563,432 -0.74(-8.22%)
Feb 03, 2010 9.089 9.222 8.991 9.026 4,811,786 -0.15(-1.68%)
Feb 02, 2010 9.012 9.201 8.928 9.180 5,967,484 +0.23(+2.54%)
Feb 01, 2010 8.858 9.033 8.732 8.952 8,286,421 +0.12(+1.31%)
Jan 29, 2010 8.949 8.977 8.774 8.837 19,578,888 -0.03(-0.39%)
Jan 28, 2010 9.019 9.089 8.872 8.872 12,603,669 -0.14(-1.55%)
Jan 27, 2010 9.145 9.152 8.746 9.012 17,110,464 -0.13(-1.45%)
Jan 26, 2010 9.313 9.313 9.113 9.145 6,902,323 -0.24(-2.54%)
Jan 25, 2010 9.229 9.432 9.155 9.383 8,864,228 +0.27(+3.00%)
Jan 22, 2010 9.369 9.425 9.096 9.110 9,334,765 -0.24(-2.62%)
Jan 21, 2010 9.606 9.725 9.292 9.355 8,672,683 -0.24(-2.48%)
Jan 20, 2010 9.795 9.795 9.487 9.592 8,890,914 -0.29(-2.97%)
Jan 19, 2010 9.816 9.949 9.704 9.886 6,716,460 +0.06(+0.64%)
Jan 15, 2010 9.809 9.823 9.823 9.823 7,987,226 -0.03(-0.35%)
Jan 14, 2010 9.809 9.963 9.795 9.858 6,175,604 +0.01(+0.07%)
Jan 13, 2010 9.613 9.893 9.592 9.851 7,844,375 +0.26(+2.70%)
Jan 12, 2010 9.655 9.704 9.564 9.592 8,151,236 -0.11(-1.15%)
Jan 11, 2010 9.634 9.802 9.627 9.704 12,315,173 +0.06(+0.65%)
Jan 08, 2010 9.369 9.669 9.341 9.641 8,071,568 +0.27(+2.84%)
Jan 07, 2010 9.355 9.501 9.201 9.376 24,074,088 +0.01(+0.07%)
Jan 06, 2010 9.411 9.613 9.362 9.369 10,729,741 -0.10(-1.03%)
Jan 05, 2010 9.564 9.683 9.446 9.466 7,279,428 -0.10(-1.02%)
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.