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 )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2009 10.75 10.75 10.26 10.37 11,941,007 -0.29(-2.76%)
Sep 29, 2009 10.47 10.72 10.40 10.66 9,449,973 +0.24(+2.28%)
Sep 28, 2009 10.03 10.49 10.03 10.43 5,337,254 +0.41(+4.05%)
Sep 25, 2009 10.15 10.21 9.970 10.02 6,537,422 -0.20(-1.92%)
Sep 24, 2009 10.46 10.57 10.10 10.22 9,905,129 -0.22(-2.14%)
Sep 23, 2009 10.54 10.73 10.43 10.44 10,834,498 -0.18(-1.71%)
Sep 22, 2009 10.31 10.63 10.20 10.62 13,562,436 +0.38(+3.76%)
Sep 21, 2009 10.06 10.26 9.760 10.24 11,782,389 +0.17(+1.67%)
Sep 18, 2009 10.14 10.26 9.907 10.07 9,782,728 +0.03(+0.28%)
Sep 17, 2009 10.50 10.56 10.02 10.04 8,425,744 -0.17(-1.65%)
Sep 16, 2009 10.33 10.57 10.18 10.21 11,586,231 -0.09(-0.88%)
Sep 15, 2009 10.41 10.43 10.14 10.30 10,103,972 -0.05(-0.47%)
Sep 14, 2009 10.01 10.41 9.928 10.35 16,291,371 +0.45(+4.52%)
Sep 11, 2009 9.879 9.963 9.760 9.900 5,991,118 +0.01(+0.07%)
Sep 10, 2009 9.830 9.914 9.662 9.893 5,908,802 +0.03(+0.28%)
Sep 09, 2009 9.683 9.865 9.557 9.865 7,055,218 +0.22(+2.25%)
Sep 08, 2009 9.543 9.697 9.453 9.648 7,069,522 +0.20(+2.15%)
Sep 04, 2009 9.313 9.446 9.257 9.446 5,433,902 +0.15(+1.66%)
Sep 03, 2009 9.306 9.337 9.138 9.292 5,702,689 +0.06(+0.68%)
Sep 02, 2009 9.187 9.306 8.949 9.229 11,115,552 -0.04(-0.45%)
Sep 01, 2009 9.543 9.760 9.264 9.271 8,943,287 -0.29(-3.07%)
Aug 31, 2009 9.669 9.697 9.494 9.564 6,384,235 -0.17(-1.80%)
Aug 28, 2009 9.809 9.837 9.585 9.739 7,914,502 +0.01(+0.07%)
Aug 27, 2009 9.949 10.01 9.641 9.732 7,566,098 -0.22(-2.25%)
Aug 26, 2009 9.795 9.984 9.634 9.956 10,111,716 +0.15(+1.57%)
Aug 25, 2009 10.12 10.24 9.788 9.802 9,928,757 -0.29(-2.84%)
Aug 24, 2009 10.04 10.18 9.984 10.09 11,364,364 +0.11(+1.12%)
Aug 21, 2009 9.823 10.02 9.732 9.977 7,911,016 +0.23(+2.37%)
Aug 20, 2009 9.620 9.767 9.585 9.746 5,707,202 +0.15(+1.53%)
Aug 19, 2009 9.501 9.648 9.404 9.599 10,531,966 +0.01(+0.07%)
Aug 18, 2009 9.425 9.606 9.348 9.592 6,716,353 +0.27(+2.93%)
Aug 17, 2009 9.397 9.446 9.271 9.319 9,049,952 -0.33(-3.41%)
Aug 14, 2009 9.711 9.816 9.508 9.648 6,129,492 -0.09(-0.93%)
Aug 13, 2009 9.781 9.830 9.564 9.739 9,975,780 +0.03(+0.29%)
Aug 12, 2009 9.334 9.802 9.334 9.711 9,861,598 +0.31(+3.35%)
Aug 11, 2009 9.683 9.732 9.383 9.397 11,180,440 -0.38(-3.93%)
Aug 10, 2009 9.676 9.865 9.460 9.781 15,809,715 +0.07(+0.72%)
Aug 07, 2009 9.767 9.928 9.397 9.711 16,794,272 +0.52(+5.63%)
Aug 06, 2009 9.145 9.264 8.984 9.194 9,296,685 +0.03(+0.38%)
Aug 05, 2009 9.222 9.292 9.043 9.159 6,127,967 -0.03(-0.38%)
Aug 04, 2009 9.180 9.369 9.096 9.194 9,789,997 -0.04(-0.45%)
Aug 03, 2009 9.117 9.250 8.970 9.236 9,099,416 +0.29(+3.20%)
Jul 31, 2009 8.928 9.061 8.851 8.949 6,341,354 -0.03(-0.39%)
Jul 30, 2009 8.648 9.068 8.648 8.984 8,455,521 +0.44(+5.16%)
Jul 29, 2009 8.669 8.718 8.438 8.543 7,864,198 -0.18(-2.08%)
Jul 28, 2009 8.984 9.103 8.613 8.725 9,614,921 -0.34(-3.78%)
Jul 27, 2009 8.868 9.117 8.830 9.068 10,452,558 -0.07(-0.77%)
Jul 24, 2009 8.753 9.264 8.686 9.138 994 +0.38(+4.40%)
Jul 23, 2009 8.375 8.837 8.312 8.753 11,343,780 +0.32(+3.82%)
Jul 22, 2009 8.501 8.592 8.382 8.431 9,535,842 -0.14(-1.63%)
Jul 21, 2009 8.690 8.739 8.438 8.571 12,660,543 -0.04(-0.49%)
Jul 20, 2009 8.445 8.641 8.382 8.613 11,181,176 +0.27(+3.19%)
Jul 17, 2009 8.438 8.543 8.267 8.347 6,766,640 -0.11(-1.32%)
Jul 16, 2009 8.403 8.508 8.179 8.459 7,822,274 -0.01(-0.17%)
Jul 15, 2009 8.179 8.497 8.137 8.473 13,504,614 +0.36(+4.49%)
Jul 14, 2009 8.018 8.200 7.906 8.109 13,095,516 +0.09(+1.13%)
Jul 13, 2009 7.696 8.039 7.675 8.018 9,348,359 +0.20(+2.50%)
Jul 10, 2009 7.724 7.843 7.584 7.822 7,807,549 +0.01(+0.18%)
Jul 09, 2009 7.738 7.906 7.556 7.808 7,567,406 +0.10(+1.36%)
Jul 08, 2009 7.661 7.878 7.465 7.703 18,651,176 +0.08(+1.01%)
Jul 07, 2009 7.780 7.906 7.598 7.626 16,605,044 -0.15(-1.98%)
Jul 06, 2009 7.843 7.948 7.647 7.780 16,788,316 -0.12(-1.51%)
Jul 02, 2009 8.116 8.165 7.899 7.899 14,888,778 -0.33(-4.00%)
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.