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, 2009 9.557 9.313 9.313 9.313 4,973,507 -0.25(-2.63%)
Dec 30, 2009 9.557 9.564 9.446 9.564 3,573,103 -0.01(-0.07%)
Dec 29, 2009 9.739 9.760 9.564 9.571 5,351,901 -0.18(-1.87%)
Dec 28, 2009 9.725 9.774 9.655 9.753 3,947,991 +0.03(+0.36%)
Dec 24, 2009 9.711 9.781 9.655 9.718 2,178,037 -0.01(-0.07%)
Dec 23, 2009 9.585 9.746 9.529 9.725 5,586,740 +0.17(+1.76%)
Dec 22, 2009 9.697 9.739 9.473 9.557 6,394,167 -0.16(-1.66%)
Dec 21, 2009 9.669 9.795 9.627 9.718 4,997,331 +0.09(+0.94%)
Dec 18, 2009 9.725 9.883 9.606 9.627 9,047,837 -0.01(-0.07%)
Dec 17, 2009 9.669 9.795 9.508 9.634 7,735,664 +0.01(+0.14%)
Dec 16, 2009 9.648 9.823 9.522 9.621 10,393,521 +0.06(+0.59%)
Dec 15, 2009 9.320 9.669 9.257 9.564 15,186,052 +0.15(+1.56%)
Dec 14, 2009 9.313 9.439 9.299 9.418 8,054,114 +0.27(+2.91%)
Dec 11, 2009 8.893 9.152 8.809 9.152 7,307,620 +0.24(+2.67%)
Dec 10, 2009 8.802 8.984 8.746 8.914 10,676,391 +0.01(+0.08%)
Dec 09, 2009 9.026 9.054 8.788 8.907 8,289,045 -0.10(-1.09%)
Dec 08, 2009 9.208 9.229 8.963 9.005 7,572,465 -0.29(-3.16%)
Dec 07, 2009 9.362 9.439 9.271 9.299 6,934,364 -0.05(-0.52%)
Dec 04, 2009 9.243 9.362 9.068 9.348 18,189,172 +0.25(+2.77%)
Dec 03, 2009 9.145 9.236 9.036 9.096 6,680,276 -0.04(-0.46%)
Dec 02, 2009 9.208 9.341 9.092 9.138 8,692,718 -0.06(-0.61%)
Dec 01, 2009 8.977 9.222 8.977 9.194 9,587,416 +0.28(+3.14%)
Nov 30, 2009 8.970 9.033 8.830 8.914 9,449,029 -0.03(-0.31%)
Nov 27, 2009 8.865 9.089 8.788 8.942 5,462,901 -0.29(-3.18%)
Nov 25, 2009 8.879 9.257 8.823 9.236 8,730,095 +0.37(+4.18%)
Nov 24, 2009 8.963 9.026 8.809 8.865 8,745,186 -0.12(-1.32%)
Nov 23, 2009 8.984 9.040 8.907 8.984 12,396,463 +0.13(+1.50%)
Nov 20, 2009 8.949 8.991 8.788 8.851 15,148,932 -0.14(-1.56%)
Nov 19, 2009 9.257 9.264 8.942 8.991 12,409,983 -0.31(-3.31%)
Nov 18, 2009 9.271 9.425 9.257 9.299 6,737,070 -0.01(-0.08%)
Nov 17, 2009 9.536 9.550 9.243 9.306 7,213,236 -0.25(-2.64%)
Nov 16, 2009 9.487 9.627 9.362 9.557 8,753,833 +0.19(+2.02%)
Nov 13, 2009 9.201 9.439 9.159 9.369 9,165,656 +0.23(+2.53%)
Nov 12, 2009 9.446 9.557 9.117 9.138 13,045,336 -0.37(-3.90%)
Nov 11, 2009 9.774 9.781 9.446 9.508 20,256,100 -0.15(-1.59%)
Nov 10, 2009 9.648 9.767 9.585 9.662 18,669,658 -0.08(-0.79%)
Nov 09, 2009 9.781 9.879 9.529 9.739 27,117,492 -0.08(-0.78%)
Nov 06, 2009 9.613 10.12 9.536 9.816 18,097,504 +0.23(+2.41%)
Nov 05, 2009 9.397 9.704 9.397 9.585 6,116,809 +0.28(+3.01%)
Nov 04, 2009 9.383 9.641 9.264 9.306 9,953,752 -0.01(-0.08%)
Nov 03, 2009 9.187 9.369 9.166 9.313 7,723,899 +0.07(+0.76%)
Nov 02, 2009 9.138 9.522 9.061 9.243 11,081,495 +0.10(+1.07%)
Oct 30, 2009 9.439 9.494 9.061 9.145 16,811,238 -0.33(-3.47%)
Oct 29, 2009 9.082 9.480 9.061 9.473 12,515,510 +0.51(+5.70%)
Oct 28, 2009 9.585 9.599 8.942 8.963 16,412,657 -0.65(-6.77%)
Oct 27, 2009 9.662 9.781 9.362 9.613 13,306,593 -0.06(-0.65%)
Oct 26, 2009 10.05 10.24 9.627 9.676 9,369,126 -0.27(-2.74%)
Oct 23, 2009 10.15 10.18 9.886 9.949 9,644,717 -0.52(-4.95%)
Oct 22, 2009 10.59 10.61 10.32 10.47 8,440,876 -0.10(-0.99%)
Oct 21, 2009 10.43 10.80 10.35 10.57 7,819,306 +0.20(+1.89%)
Oct 20, 2009 10.43 10.53 10.38 10.38 9,111,622 -0.23(-2.18%)
Oct 19, 2009 10.39 10.63 10.25 10.61 5,993,653 +0.27(+2.57%)
Oct 16, 2009 10.36 10.46 10.16 10.34 8,606,226 -0.13(-1.27%)
Oct 15, 2009 10.51 10.53 10.30 10.47 6,293,942 -0.02(-0.20%)
Oct 14, 2009 10.43 10.52 10.30 10.49 8,122,351 +0.15(+1.49%)
Oct 13, 2009 10.40 10.42 10.21 10.34 5,664,751 -0.05(-0.47%)
Oct 12, 2009 10.38 10.47 10.33 10.39 4,705,354 +0.03(+0.27%)
Oct 09, 2009 10.38 10.47 10.34 10.36 5,886,425 -0.01(-0.13%)
Oct 08, 2009 10.42 10.49 10.31 10.38 9,718,304 +0.00(+0.00%)
Oct 07, 2009 10.33 10.42 10.22 10.38 8,061,897 +0.03(+0.34%)
Oct 06, 2009 10.40 10.45 10.15 10.34 10,552,641 +0.06(+0.54%)
Oct 05, 2009 9.704 10.29 9.655 10.29 10,246,181 +0.64(+6.68%)
Oct 02, 2009 9.578 9.753 9.383 9.641 9,141,790 -0.03(-0.36%)
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.