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 )

17.90 +0.21 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2015 9.761 9.769 9.565 9.638 8,580,863 -0.15(-1.49%)
Apr 29, 2015 9.652 9.798 9.543 9.783 10,984,006 +0.04(+0.45%)
Apr 28, 2015 9.630 9.740 9.550 9.740 4,693,441 +0.10(+1.06%)
Apr 27, 2015 9.849 9.900 9.623 9.638 6,568,849 -0.15(-1.56%)
Apr 24, 2015 9.696 9.943 9.652 9.791 6,859,362 +0.11(+1.13%)
Apr 23, 2015 9.827 9.907 9.674 9.681 6,798,312 -0.18(-1.84%)
Apr 22, 2015 9.761 9.885 9.583 9.863 11,645,769 +0.17(+1.73%)
Apr 21, 2015 9.638 9.736 9.456 9.696 14,408,976 +0.07(+0.68%)
Apr 20, 2015 9.587 9.747 9.580 9.630 4,054,943 +0.06(+0.61%)
Apr 17, 2015 9.580 9.700 9.550 9.572 3,881,382 -0.09(-0.90%)
Apr 16, 2015 9.674 9.761 9.598 9.660 5,331,364 -0.05(-0.52%)
Apr 15, 2015 9.681 9.754 9.660 9.711 6,864,911 +0.06(+0.60%)
Apr 14, 2015 9.470 9.652 9.449 9.652 5,232,640 +0.22(+2.31%)
Apr 13, 2015 9.580 9.587 9.434 9.434 4,917,018 -0.17(-1.74%)
Apr 10, 2015 9.507 9.609 9.449 9.601 3,315,647 +0.11(+1.15%)
Apr 09, 2015 9.514 9.536 9.405 9.492 3,988,941 -0.05(-0.53%)
Apr 08, 2015 9.616 9.660 9.485 9.543 6,895,704 -0.01(-0.15%)
Apr 07, 2015 9.681 9.681 9.558 9.558 4,708,594 -0.14(-1.43%)
Apr 06, 2015 9.354 9.732 9.347 9.696 10,207,397 +0.36(+3.82%)
Apr 02, 2015 9.310 9.340 9.340 9.340 5,307,685 +0.01(+0.08%)
Apr 01, 2015 9.354 9.420 9.194 9.332 7,384,348 -0.01(-0.16%)
Mar 31, 2015 9.267 9.361 9.223 9.347 5,569,745 +0.08(+0.86%)
Mar 30, 2015 9.107 9.310 9.078 9.267 5,078,647 +0.19(+2.08%)
Mar 27, 2015 9.078 9.187 9.012 9.078 4,856,862 +0.01(+0.16%)
Mar 26, 2015 9.070 9.136 8.969 9.063 5,454,490 -0.03(-0.32%)
Mar 25, 2015 9.238 9.238 8.998 9.092 6,962,542 -0.14(-1.50%)
Mar 24, 2015 9.325 9.441 9.172 9.230 6,508,611 -0.14(-1.48%)
Mar 23, 2015 9.332 9.434 9.289 9.369 5,253,563 +0.03(+0.31%)
Mar 20, 2015 9.121 9.340 9.085 9.340 12,478,371 +0.23(+2.56%)
Mar 19, 2015 9.180 9.252 9.070 9.107 5,649,992 -0.09(-0.95%)
Mar 18, 2015 8.896 9.245 8.838 9.194 8,445,374 +0.33(+3.69%)
Mar 17, 2015 8.729 8.896 8.721 8.867 7,444,375 +0.13(+1.50%)
Mar 16, 2015 8.729 8.820 8.699 8.736 7,424,914 +0.07(+0.76%)
Mar 13, 2015 8.758 8.765 8.605 8.670 9,646,694 -0.13(-1.49%)
Mar 12, 2015 8.794 8.830 8.736 8.801 9,550,399 +0.04(+0.41%)
Mar 11, 2015 8.809 8.852 8.699 8.765 10,385,937 -0.05(-0.58%)
Mar 10, 2015 8.816 8.889 8.787 8.816 14,456,523 -0.05(-0.57%)
Mar 09, 2015 8.918 8.961 8.816 8.867 10,167,388 -0.03(-0.33%)
Mar 06, 2015 9.107 9.223 8.867 8.896 10,841,339 -0.34(-3.70%)
Mar 05, 2015 9.296 9.332 9.216 9.238 8,263,969 -0.04(-0.39%)
Mar 04, 2015 9.398 9.452 9.245 9.274 9,739,695 -0.18(-1.92%)
Mar 03, 2015 9.201 9.470 9.201 9.456 13,157,149 +0.25(+2.77%)
Mar 02, 2015 9.390 9.390 9.129 9.201 12,330,537 -0.23(-2.47%)
Feb 27, 2015 9.223 9.463 9.143 9.434 18,617,372 +0.25(+2.69%)
Feb 26, 2015 8.816 9.267 8.816 9.187 16,235,478 +0.46(+5.25%)
Feb 25, 2015 8.809 8.852 8.634 8.729 12,406,778 -0.09(-0.99%)
Feb 24, 2015 8.634 8.838 8.619 8.816 9,542,747 +0.15(+1.68%)
Feb 23, 2015 8.656 8.703 8.561 8.670 4,761,892 +0.02(+0.25%)
Feb 20, 2015 8.627 8.656 8.467 8.649 7,743,355 +0.03(+0.34%)
Feb 19, 2015 8.576 8.707 8.558 8.619 5,981,166 +0.01(+0.17%)
Feb 18, 2015 8.459 8.649 8.452 8.605 8,142,403 +0.14(+1.63%)
Feb 17, 2015 8.619 8.619 8.394 8.467 7,823,005 -0.16(-1.86%)
Feb 13, 2015 8.612 8.627 8.627 8.627 5,961,951 +0.00(+0.00%)
Feb 12, 2015 8.729 8.758 8.605 8.627 6,053,319 -0.05(-0.59%)
Feb 11, 2015 8.765 8.801 8.590 8.678 13,701,995 -0.17(-1.89%)
Feb 10, 2015 8.539 8.874 8.387 8.845 15,433,426 +0.23(+2.62%)
Feb 09, 2015 8.765 8.845 8.583 8.619 10,700,735 -0.16(-1.82%)
Feb 06, 2015 9.165 9.201 8.743 8.779 9,757,970 -0.44(-4.74%)
Feb 05, 2015 9.150 9.238 9.100 9.216 4,543,700 +0.11(+1.20%)
Feb 04, 2015 9.027 9.230 9.012 9.107 8,012,715 +0.03(+0.32%)
Feb 03, 2015 8.983 9.252 8.983 9.078 11,259,694 +0.09(+0.97%)
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.