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 (%)
Sep 28, 2012 7.591 7.710 7.577 7.675 7,451,431 +0.06(+0.73%)
Sep 27, 2012 7.675 7.738 7.598 7.619 7,931,488 +0.00(+0.00%)
Sep 26, 2012 7.738 7.780 7.591 7.619 10,255,190 -0.11(-1.45%)
Sep 25, 2012 7.871 7.945 7.731 7.731 8,343,042 -0.13(-1.69%)
Sep 24, 2012 7.787 7.962 7.766 7.864 11,510,115 +0.08(+1.08%)
Sep 21, 2012 7.850 7.850 7.752 7.780 10,092,354 -0.06(-0.71%)
Sep 20, 2012 7.759 7.843 7.710 7.836 9,022,925 +0.04(+0.54%)
Sep 19, 2012 7.822 7.871 7.780 7.794 8,244,694 -0.02(-0.27%)
Sep 18, 2012 7.983 7.997 7.773 7.815 8,946,523 -0.16(-2.02%)
Sep 17, 2012 8.067 8.116 7.955 7.976 7,590,117 -0.12(-1.47%)
Sep 14, 2012 8.039 8.116 8.025 8.095 11,334,507 +0.05(+0.61%)
Sep 13, 2012 7.913 8.053 7.843 8.046 8,789,186 +0.17(+2.13%)
Sep 12, 2012 8.032 8.074 7.857 7.878 13,113,767 -0.17(-2.09%)
Sep 11, 2012 8.011 8.067 7.983 8.046 6,625,235 +0.03(+0.35%)
Sep 10, 2012 7.983 8.053 7.948 8.018 10,972,175 +0.05(+0.61%)
Sep 07, 2012 7.969 8.018 7.899 7.969 9,713,752 +0.01(+0.18%)
Sep 06, 2012 7.948 7.997 7.815 7.955 12,369,721 +0.06(+0.71%)
Sep 05, 2012 7.899 7.941 7.773 7.899 9,477,610 +0.00(+0.00%)
Sep 04, 2012 7.948 7.997 7.871 7.899 8,176,840 -0.07(-0.88%)
Aug 31, 2012 8.004 8.039 7.920 7.969 5,458,631 +0.00(+0.00%)
Aug 30, 2012 8.032 8.046 7.955 7.969 3,481,861 -0.09(-1.13%)
Aug 29, 2012 8.011 8.095 8.004 8.060 6,597,785 -0.03(-0.35%)
Aug 27, 2012 8.053 8.109 8.039 8.088 4,498,550 +0.03(+0.43%)
Aug 24, 2012 7.962 8.095 7.935 8.053 6,015,670 +0.09(+1.14%)
Aug 23, 2012 8.151 8.158 7.948 7.962 6,145,947 -0.20(-2.49%)
Aug 22, 2012 8.095 8.179 8.081 8.165 5,125,655 +0.04(+0.52%)
Aug 21, 2012 8.158 8.200 8.102 8.123 5,029,228 -0.04(-0.51%)
Aug 20, 2012 8.172 8.179 8.102 8.165 4,613,685 +0.00(+0.00%)
Aug 17, 2012 8.249 8.263 8.116 8.165 5,324,760 -0.08(-1.02%)
Aug 16, 2012 8.193 8.312 8.144 8.249 8,296,728 +0.09(+1.11%)
Aug 15, 2012 8.200 8.235 8.137 8.158 7,769,798 -0.03(-0.34%)
Aug 14, 2012 8.333 8.340 8.172 8.186 6,293,565 -0.11(-1.35%)
Aug 13, 2012 8.207 8.309 8.193 8.298 5,998,294 +0.06(+0.68%)
Aug 10, 2012 8.200 8.277 8.172 8.242 5,829,688 +0.01(+0.17%)
Aug 09, 2012 8.186 8.256 8.144 8.228 8,496,095 +0.03(+0.34%)
Aug 08, 2012 8.067 8.235 8.018 8.200 9,667,925 +0.13(+1.65%)
Aug 07, 2012 8.172 8.242 8.046 8.067 9,489,833 -0.13(-1.54%)
Aug 06, 2012 8.382 8.473 8.116 8.193 19,326,282 -0.38(-4.41%)
Aug 03, 2012 8.564 8.634 8.529 8.571 7,725,099 +0.10(+1.16%)
Aug 02, 2012 8.340 8.473 8.263 8.473 10,381,678 +0.08(+0.92%)
Aug 01, 2012 8.480 8.546 8.382 8.396 7,977,194 -0.04(-0.50%)
Jul 31, 2012 8.459 8.501 8.424 8.438 8,792,254 -0.03(-0.41%)
Jul 30, 2012 8.410 8.571 8.403 8.473 13,237,838 +0.09(+1.09%)
Jul 27, 2012 8.403 8.445 8.326 8.382 14,843,051 +0.01(+0.08%)
Jul 26, 2012 8.375 8.490 8.319 8.375 10,729,990 +0.13(+1.53%)
Jul 25, 2012 8.508 8.564 8.151 8.249 16,180,765 -0.22(-2.56%)
Jul 24, 2012 8.669 8.697 8.403 8.466 12,329,696 -0.24(-2.81%)
Jul 23, 2012 8.844 8.893 8.655 8.711 6,103,067 -0.22(-2.51%)
Jul 20, 2012 8.893 9.019 8.893 8.935 5,745,055 -0.03(-0.39%)
Jul 19, 2012 8.879 9.026 8.851 8.970 11,650,823 +0.15(+1.67%)
Jul 18, 2012 8.830 8.907 8.788 8.823 8,930,524 -0.04(-0.47%)
Jul 17, 2012 8.886 8.949 8.788 8.865 6,738,605 +0.02(+0.24%)
Jul 16, 2012 8.879 8.900 8.823 8.844 4,012,231 -0.06(-0.63%)
Jul 13, 2012 8.823 8.935 8.816 8.900 4,200,181 +0.08(+0.95%)
Jul 12, 2012 8.844 8.886 8.774 8.816 6,102,128 -0.10(-1.18%)
Jul 11, 2012 8.858 8.956 8.823 8.921 6,824,750 +0.07(+0.79%)
Jul 10, 2012 8.935 8.942 8.823 8.851 5,362,473 -0.01(-0.16%)
Jul 09, 2012 8.984 8.991 8.802 8.865 5,746,793 -0.12(-1.32%)
Jul 06, 2012 8.886 9.005 8.844 8.984 6,398,832 +0.01(+0.08%)
Jul 05, 2012 8.921 9.012 8.893 8.977 6,504,039 +0.01(+0.16%)
Jul 03, 2012 8.900 8.970 8.868 8.963 5,215,586 +0.06(+0.71%)
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.