Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AES Corp (NY: AES )

19.94 -0.05 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.16	10.53	10.16	10.42	3,139,206	+0.18(+1.78%)
May 27, 2005	10.29	10.36	10.22	10.24	1,977,940	-0.04(-0.34%)
May 26, 2005	10.25	10.36	10.22	10.27	3,373,746	+0.09(+0.89%)
May 25, 2005	10.08	10.29	10.08	10.18	3,224,533	+0.12(+1.18%)
May 24, 2005	9.725	10.20	9.606	10.06	7,098,089	+0.46(+4.81%)
May 23, 2005	9.096	9.669	9.082	9.599	9,548,111	-0.19(-1.93%)
May 20, 2005	9.830	9.844	9.634	9.788	3,259,835	-0.04(-0.43%)
May 19, 2005	9.837	9.898	9.760	9.830	2,657,406	+0.00(+0.00%)
May 18, 2005	9.956	9.963	9.767	9.830	4,472,269	-0.03(-0.28%)
May 17, 2005	9.795	9.893	9.732	9.858	4,402,664	+0.03(+0.36%)
May 16, 2005	9.956	10.03	9.683	9.823	5,337,966	-0.08(-0.85%)
May 13, 2005	10.15	10.15	9.466	9.907	8,533,485	-0.16(-1.60%)
May 12, 2005	10.73	10.81	9.928	10.07	12,108,757	-0.64(-5.95%)
May 11, 2005	11.14	11.14	10.58	10.70	9,486,081	-0.42(-3.77%)
May 10, 2005	11.22	11.32	11.08	11.12	3,040,588	-0.21(-1.85%)
May 09, 2005	11.15	11.35	11.08	11.33	4,319,911	+0.19(+1.69%)
May 06, 2005	11.13	11.30	11.08	11.15	3,806,095	+0.11(+0.95%)
May 05, 2005	11.30	11.33	10.52	11.04	11,326,099	-0.21(-1.87%)
May 04, 2005	11.26	11.38	11.05	11.25	4,349,925	-0.01(-0.12%)
May 03, 2005	11.37	11.42	11.18	11.26	3,278,701	+0.01(+0.06%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AES Corp (NY: AES )

Historical Prices