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 (%)
May 29, 2015 9.865 10.06 9.835 10.06 10,644,773 +0.20(+2.03%)
May 28, 2015 9.909 9.969 9.846 9.865 4,727,461 -0.08(-0.82%)
May 27, 2015 10.09 10.10 9.909 9.946 5,480,495 +0.01(+0.15%)
May 26, 2015 10.12 10.14 9.895 9.932 7,017,721 -0.21(-2.04%)
May 22, 2015 10.16 10.14 10.14 10.14 5,902,100 -0.06(-0.58%)
May 21, 2015 10.08 10.21 10.04 10.20 5,659,331 +0.11(+1.10%)
May 20, 2015 10.11 10.21 10.06 10.09 9,662,533 +0.01(+0.07%)
May 19, 2015 10.12 10.12 9.850 10.08 10,502,493 -0.09(-0.87%)
May 18, 2015 10.11 10.18 10.05 10.17 5,377,452 +0.03(+0.29%)
May 15, 2015 10.04 10.18 9.983 10.14 6,361,147 +0.12(+1.18%)
May 14, 2015 9.991 10.06 9.872 10.02 12,612,730 +0.13(+1.35%)
May 13, 2015 9.976 9.991 9.843 9.887 62,248,604 -0.26(-2.55%)
May 12, 2015 10.04 10.15 9.887 10.15 11,029,266 +0.02(+0.22%)
May 11, 2015 9.835 10.24 9.784 10.12 9,185,323 +0.01(+0.15%)
May 08, 2015 10.15 10.23 10.04 10.11 8,437,989 +0.09(+0.89%)
May 07, 2015 9.983 10.10 9.898 10.02 6,027,818 +0.07(+0.67%)
May 06, 2015 9.983 10.01 9.843 9.954 9,158,773 -0.02(-0.22%)
May 05, 2015 10.06 10.06 9.946 9.976 10,628,735 -0.12(-1.17%)
May 04, 2015 9.932 10.15 9.850 10.09 6,833,234 +0.27(+2.79%)
May 01, 2015 9.798 9.843 9.658 9.821 4,544,009 +0.09(+0.91%)
Apr 30, 2015 9.857 9.864 9.658 9.732 8,497,986 -0.15(-1.49%)
Apr 29, 2015 9.746 9.893 9.636 9.879 10,877,918 +0.04(+0.45%)
Apr 28, 2015 9.724 9.835 9.644 9.835 4,648,110 +0.10(+1.06%)
Apr 27, 2015 9.945 9.996 9.717 9.732 6,505,405 -0.15(-1.56%)
Apr 24, 2015 9.791 10.04 9.746 9.886 6,793,112 +0.11(+1.13%)
Apr 23, 2015 9.923 10.00 9.768 9.776 6,732,651 -0.18(-1.84%)
Apr 22, 2015 9.857 9.981 9.677 9.959 11,533,290 +0.17(+1.73%)
Apr 21, 2015 9.732 9.831 9.548 9.791 14,269,808 +0.07(+0.68%)
Apr 20, 2015 9.680 9.842 9.673 9.724 4,015,779 +0.06(+0.61%)
Apr 17, 2015 9.673 9.794 9.644 9.666 3,843,894 -0.09(-0.90%)
Apr 16, 2015 9.768 9.857 9.691 9.754 5,279,872 -0.05(-0.52%)
Apr 15, 2015 9.776 9.849 9.754 9.805 6,798,607 +0.06(+0.60%)
Apr 14, 2015 9.563 9.746 9.541 9.746 5,182,101 +0.22(+2.31%)
Apr 13, 2015 9.673 9.680 9.526 9.526 4,869,527 -0.17(-1.74%)
Apr 10, 2015 9.600 9.702 9.541 9.695 3,283,623 +0.11(+1.15%)
Apr 09, 2015 9.607 9.629 9.497 9.585 3,950,414 -0.05(-0.53%)
Apr 08, 2015 9.710 9.754 9.578 9.636 6,829,102 -0.01(-0.15%)
Apr 07, 2015 9.776 9.776 9.651 9.651 4,663,117 -0.14(-1.43%)
Apr 06, 2015 9.445 9.827 9.438 9.791 10,108,810 +0.36(+3.82%)
Apr 02, 2015 9.401 9.431 9.431 9.431 5,256,421 +0.01(+0.08%)
Apr 01, 2015 9.445 9.511 9.284 9.423 7,313,027 -0.01(-0.16%)
Mar 31, 2015 9.357 9.453 9.313 9.438 5,515,950 +0.08(+0.86%)
Mar 30, 2015 9.196 9.401 9.166 9.357 5,029,596 +0.19(+2.08%)
Mar 27, 2015 9.166 9.276 9.100 9.166 4,809,953 +0.01(+0.16%)
Mar 26, 2015 9.159 9.225 9.057 9.152 5,401,808 -0.03(-0.32%)
Mar 25, 2015 9.328 9.328 9.085 9.181 6,895,295 -0.14(-1.50%)
Mar 24, 2015 9.416 9.533 9.262 9.320 6,445,748 -0.14(-1.48%)
Mar 23, 2015 9.423 9.526 9.379 9.460 5,202,822 +0.03(+0.31%)
Mar 20, 2015 9.210 9.431 9.174 9.431 12,357,849 +0.24(+2.56%)
Mar 19, 2015 9.269 9.342 9.159 9.196 5,595,422 -0.09(-0.95%)
Mar 18, 2015 8.983 9.335 8.924 9.284 8,363,805 +0.33(+3.69%)
Mar 17, 2015 8.814 8.983 8.806 8.953 7,372,474 +0.13(+1.50%)
Mar 16, 2015 8.814 8.906 8.784 8.821 7,353,202 +0.07(+0.76%)
Mar 13, 2015 8.843 8.850 8.689 8.755 9,553,522 -0.13(-1.49%)
Mar 12, 2015 8.880 8.916 8.821 8.887 9,458,157 +0.04(+0.42%)
Mar 11, 2015 8.894 8.939 8.784 8.850 10,285,625 -0.05(-0.58%)
Mar 10, 2015 8.902 8.975 8.872 8.902 14,316,896 -0.05(-0.57%)
Mar 09, 2015 9.005 9.049 8.902 8.953 10,069,187 -0.03(-0.33%)
Mar 06, 2015 9.196 9.313 8.953 8.983 10,736,629 -0.35(-3.70%)
Mar 05, 2015 9.387 9.423 9.306 9.328 8,184,152 -0.04(-0.39%)
Mar 04, 2015 9.489 9.544 9.335 9.365 9,645,625 -0.18(-1.92%)
Mar 03, 2015 9.291 9.563 9.291 9.548 13,030,071 +0.26(+2.77%)
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.