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 )

18.17 +0.27 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2013 10.28 10.32 10.32 10.32 3,276,499 +0.04(+0.35%)
Dec 30, 2013 10.30 10.33 10.16 10.29 5,808,183 +0.01(+0.07%)
Dec 27, 2013 10.32 10.39 10.22 10.28 3,535,565 -0.01(-0.07%)
Dec 26, 2013 10.29 10.41 10.28 10.29 4,045,455 -0.01(-0.07%)
Dec 24, 2013 10.22 10.34 10.12 10.29 2,603,263 +0.06(+0.56%)
Dec 23, 2013 10.22 10.31 10.20 10.24 6,751,719 +0.05(+0.49%)
Dec 20, 2013 10.08 10.25 10.06 10.19 13,661,910 +0.14(+1.42%)
Dec 19, 2013 10.06 10.13 9.981 10.04 8,238,676 -0.06(-0.63%)
Dec 18, 2013 9.995 10.15 9.824 10.11 10,797,656 +0.19(+1.94%)
Dec 17, 2013 9.924 10.00 9.845 9.916 9,563,794 -0.01(-0.14%)
Dec 16, 2013 9.831 10.04 9.781 9.931 13,723,726 +0.20(+2.05%)
Dec 13, 2013 9.628 9.924 9.596 9.732 52,992,112 -0.12(-1.23%)
Dec 12, 2013 10.19 10.15 9.796 9.852 19,766,988 -0.33(-3.28%)
Dec 11, 2013 10.29 10.36 10.16 10.19 7,567,178 -0.12(-1.17%)
Dec 10, 2013 10.46 10.49 10.27 10.31 7,288,539 -0.16(-1.50%)
Dec 09, 2013 10.71 10.71 10.44 10.46 6,678,803 -0.22(-2.06%)
Dec 06, 2013 10.59 10.77 10.51 10.68 10,482,967 +0.20(+1.90%)
Dec 05, 2013 10.86 10.88 10.44 10.49 15,525,111 -0.41(-3.72%)
Dec 04, 2013 10.55 11.05 10.48 10.89 18,506,250 +0.31(+2.89%)
Dec 03, 2013 10.25 10.59 10.29 10.59 11,113,294 +0.29(+2.83%)
Dec 02, 2013 10.36 10.45 10.28 10.29 5,420,458 -0.07(-0.69%)
Nov 29, 2013 10.28 10.43 10.24 10.36 3,015,158 +0.07(+0.69%)
Nov 27, 2013 10.31 10.35 10.18 10.29 4,915,339 +0.03(+0.28%)
Nov 26, 2013 10.31 10.35 10.16 10.27 5,305,229 -0.07(-0.69%)
Nov 25, 2013 10.44 10.48 10.31 10.34 4,912,402 -0.06(-0.62%)
Nov 22, 2013 10.39 10.48 10.35 10.40 5,309,594 -0.01(-0.07%)
Nov 21, 2013 10.46 10.51 10.39 10.41 5,229,778 +0.03(+0.27%)
Nov 20, 2013 10.49 10.55 10.36 10.38 6,935,508 -0.08(-0.75%)
Nov 19, 2013 10.65 10.69 10.42 10.46 10,162,145 -0.18(-1.74%)
Nov 18, 2013 10.87 10.88 10.63 10.64 7,855,281 -0.23(-2.09%)
Nov 15, 2013 10.79 10.88 10.68 10.87 8,611,094 +0.06(+0.53%)
Nov 14, 2013 10.78 10.85 10.68 10.81 10,367,861 +0.06(+0.60%)
Nov 13, 2013 10.51 10.76 10.42 10.75 10,012,149 +0.18(+1.68%)
Nov 12, 2013 10.34 10.62 10.32 10.57 16,022,287 +0.21(+2.06%)
Nov 11, 2013 10.09 10.36 10.07 10.36 8,788,166 +0.25(+2.46%)
Nov 08, 2013 9.774 10.13 9.682 10.11 8,808,047 +0.36(+3.72%)
Nov 07, 2013 10.02 10.22 9.689 9.746 9,301,992 -0.25(-2.49%)
Nov 06, 2013 9.931 10.02 9.909 9.995 5,381,825 +0.06(+0.64%)
Nov 05, 2013 9.988 10.02 9.909 9.931 6,412,115 -0.11(-1.13%)
Nov 04, 2013 9.995 10.10 9.916 10.04 9,673,909 +0.09(+0.93%)
Nov 01, 2013 10.02 10.08 9.902 9.952 7,427,304 -0.07(-0.71%)
Oct 31, 2013 10.12 10.17 9.934 10.02 6,534,366 -0.11(-1.05%)
Oct 30, 2013 10.19 10.31 10.05 10.13 4,231,623 -0.01(-0.14%)
Oct 29, 2013 10.21 10.26 10.12 10.14 3,058,042 -0.04(-0.35%)
Oct 28, 2013 10.15 10.22 10.08 10.18 6,037,621 +0.03(+0.28%)
Oct 25, 2013 10.00 10.17 9.949 10.15 3,476,299 +0.17(+1.71%)
Oct 24, 2013 9.981 10.07 9.906 9.981 5,272,786 +0.01(+0.14%)
Oct 23, 2013 10.12 10.19 9.938 9.967 6,095,726 -0.18(-1.75%)
Oct 22, 2013 10.13 10.23 10.11 10.14 5,777,089 +0.06(+0.56%)
Oct 21, 2013 10.07 10.19 10.03 10.09 5,216,364 +0.01(+0.07%)
Oct 18, 2013 10.00 10.16 9.960 10.08 5,342,926 +0.11(+1.07%)
Oct 17, 2013 9.740 10.08 9.704 9.974 8,553,836 +0.22(+2.25%)
Oct 16, 2013 9.655 9.786 9.626 9.754 4,268,933 +0.15(+1.55%)
Oct 15, 2013 9.747 9.797 9.584 9.605 4,071,380 -0.19(-1.96%)
Oct 14, 2013 9.669 9.804 9.548 9.797 5,492,529 +0.09(+0.88%)
Oct 11, 2013 9.619 9.740 9.577 9.711 3,348,487 +0.10(+1.03%)
Oct 10, 2013 9.442 9.626 9.371 9.612 6,202,916 +0.23(+2.50%)
Oct 09, 2013 9.449 9.484 9.357 9.378 5,829,973 -0.06(-0.60%)
Oct 08, 2013 9.484 9.633 9.413 9.435 4,776,495 +0.01(+0.08%)
Oct 07, 2013 9.428 9.491 9.399 9.428 3,771,801 -0.06(-0.67%)
Oct 04, 2013 9.413 9.555 9.364 9.491 3,756,622 +0.09(+0.98%)
Oct 03, 2013 9.442 9.463 9.335 9.399 4,027,282 -0.07(-0.75%)
Oct 02, 2013 9.470 9.513 9.378 9.470 4,540,758 -0.02(-0.22%)
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.