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 )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 10.37 10.47 10.27 10.45 7,996,350 +0.09(+0.91%)
Apr 29, 2014 10.39 10.43 10.20 10.36 7,660,267 +0.01(+0.14%)
Apr 28, 2014 10.46 10.48 10.32 10.35 8,492,113 -0.06(-0.62%)
Apr 25, 2014 10.46 10.50 10.33 10.41 5,774,046 -0.05(-0.48%)
Apr 24, 2014 10.33 10.53 10.29 10.46 5,688,951 +0.17(+1.61%)
Apr 23, 2014 10.22 10.37 10.22 10.29 4,398,259 +0.10(+0.99%)
Apr 22, 2014 10.19 10.23 10.10 10.19 7,384,570 +0.00(+0.00%)
Apr 21, 2014 10.30 10.35 10.16 10.19 5,121,674 -0.09(-0.84%)
Apr 17, 2014 10.33 10.28 10.28 10.28 4,026,058 -0.06(-0.63%)
Apr 16, 2014 10.39 10.42 10.22 10.35 7,717,121 +0.01(+0.14%)
Apr 15, 2014 10.32 10.42 10.19 10.33 6,221,071 +0.01(+0.14%)
Apr 14, 2014 10.25 10.37 10.19 10.32 5,005,124 +0.12(+1.13%)
Apr 11, 2014 10.37 10.42 10.18 10.20 7,238,386 -0.20(-1.94%)
Apr 10, 2014 10.31 10.51 10.30 10.40 8,183,132 +0.09(+0.91%)
Apr 09, 2014 10.37 10.45 10.22 10.31 11,367,046 -0.06(-0.56%)
Apr 08, 2014 10.22 10.45 10.17 10.37 4,984,003 +0.14(+1.34%)
Apr 07, 2014 10.32 10.40 10.22 10.23 6,868,369 -0.10(-0.98%)
Apr 04, 2014 10.35 10.55 10.30 10.33 10,269,737 +0.06(+0.56%)
Apr 03, 2014 10.30 10.39 10.25 10.27 5,294,886 +0.00(+0.00%)
Apr 02, 2014 10.33 10.42 10.25 10.27 7,755,985 -0.04(-0.42%)
Apr 01, 2014 10.33 10.37 10.26 10.32 6,645,211 +0.02(+0.21%)
Mar 31, 2014 10.38 10.41 10.22 10.29 9,686,512 -0.01(-0.07%)
Mar 28, 2014 10.17 10.32 10.14 10.30 8,150,649 +0.19(+1.93%)
Mar 27, 2014 9.920 10.14 9.913 10.11 6,279,214 +0.21(+2.11%)
Mar 26, 2014 10.07 10.11 9.891 9.898 5,684,268 -0.14(-1.44%)
Mar 25, 2014 10.03 10.09 9.978 10.04 5,545,508 +0.04(+0.43%)
Mar 24, 2014 10.05 10.11 9.913 9.999 6,254,101 -0.01(-0.14%)
Mar 21, 2014 10.19 10.22 10.01 10.01 8,328,859 -0.06(-0.57%)
Mar 20, 2014 9.963 10.09 9.877 10.07 5,675,959 +0.10(+1.01%)
Mar 19, 2014 10.14 10.18 9.927 9.970 5,708,590 -0.14(-1.36%)
Mar 18, 2014 10.05 10.16 10.04 10.11 4,166,300 +0.08(+0.79%)
Mar 17, 2014 9.985 10.09 9.942 10.03 4,121,573 +0.07(+0.72%)
Mar 14, 2014 9.949 10.08 9.942 9.956 4,589,126 -0.02(-0.22%)
Mar 13, 2014 9.978 10.05 9.934 9.978 5,462,096 +0.00(+0.00%)
Mar 12, 2014 9.761 9.985 9.751 9.978 4,794,221 +0.17(+1.69%)
Mar 11, 2014 9.985 9.999 9.761 9.812 8,255,655 -0.17(-1.66%)
Mar 10, 2014 10.11 10.11 9.978 9.978 8,106,597 -0.15(-1.49%)
Mar 07, 2014 10.09 10.14 9.992 10.13 8,585,814 +0.04(+0.43%)
Mar 06, 2014 10.12 10.19 10.03 10.09 8,015,835 -0.04(-0.36%)
Mar 05, 2014 10.03 10.13 10.00 10.12 6,527,195 +0.06(+0.64%)
Mar 04, 2014 10.02 10.16 10.01 10.06 7,863,988 +0.06(+0.65%)
Mar 03, 2014 9.790 10.05 9.769 9.992 10,953,242 +0.15(+1.54%)
Feb 28, 2014 9.949 9.992 9.783 9.841 12,774,584 -0.09(-0.94%)
Feb 27, 2014 10.15 10.16 9.906 9.934 14,270,443 -0.28(-2.75%)
Feb 26, 2014 10.22 10.36 10.11 10.22 13,054,247 -0.09(-0.84%)
Feb 25, 2014 10.28 10.37 10.20 10.30 6,896,557 +0.01(+0.14%)
Feb 24, 2014 10.58 10.58 10.26 10.29 12,570,167 -0.26(-2.46%)
Feb 21, 2014 10.48 10.66 10.42 10.55 6,093,446 +0.08(+0.76%)
Feb 20, 2014 10.36 10.64 10.36 10.47 7,905,426 +0.08(+0.76%)
Feb 19, 2014 10.58 10.68 10.35 10.39 9,567,272 -0.25(-2.37%)
Feb 18, 2014 10.56 10.77 10.54 10.64 6,056,244 +0.10(+0.96%)
Feb 14, 2014 10.41 10.54 10.54 10.54 3,983,613 +0.09(+0.90%)
Feb 13, 2014 10.24 10.53 10.24 10.45 5,049,850 +0.13(+1.26%)
Feb 12, 2014 10.33 10.35 10.22 10.32 6,458,229 -0.01(-0.14%)
Feb 11, 2014 10.13 10.45 10.11 10.33 6,849,235 +0.20(+1.99%)
Feb 10, 2014 10.11 10.17 9.960 10.13 4,292,905 -0.01(-0.07%)
Feb 07, 2014 10.09 10.17 10.04 10.14 4,905,857 +0.07(+0.72%)
Feb 06, 2014 9.985 10.09 9.942 10.06 4,700,621 +0.09(+0.87%)
Feb 05, 2014 9.906 10.04 9.790 9.978 4,944,011 +0.01(+0.07%)
Feb 04, 2014 9.920 10.01 9.819 9.970 6,047,107 +0.09(+0.88%)
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.