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, 2012	8.592	8.627	8.439	8.459	13,102,092	-0.16(-1.87%)
May 30, 2012	8.739	8.788	8.560	8.620	7,569,271	-0.20(-2.30%)
May 29, 2012	8.781	8.844	8.718	8.823	7,131,826	+0.04(+0.48%)
May 25, 2012	8.641	8.788	8.641	8.781	6,015,085	+0.12(+1.37%)
May 24, 2012	8.564	8.662	8.536	8.662	8,178,123	+0.12(+1.39%)
May 23, 2012	8.606	8.634	8.473	8.543	11,550,301	-0.15(-1.69%)
May 22, 2012	8.564	8.763	8.529	8.690	9,092,061	+0.13(+1.55%)
May 21, 2012	8.396	8.564	8.382	8.557	7,231,165	+0.20(+2.34%)
May 18, 2012	8.445	8.501	8.333	8.361	8,654,400	-0.02(-0.25%)
May 17, 2012	8.501	8.525	8.375	8.382	5,533,961	-0.10(-1.24%)
May 16, 2012	8.578	8.697	8.445	8.487	9,777,647	-0.04(-0.49%)
May 15, 2012	8.536	8.620	8.438	8.529	13,118,304	-0.02(-0.25%)
May 14, 2012	8.578	8.648	8.515	8.550	5,629,826	-0.10(-1.13%)
May 11, 2012	8.627	8.788	8.571	8.648	10,435,140	-0.01(-0.08%)
May 10, 2012	8.550	8.753	8.522	8.655	9,982,733	+0.24(+2.83%)
May 09, 2012	8.305	8.466	8.214	8.417	11,296,918	+0.01(+0.17%)
May 08, 2012	8.368	8.424	8.158	8.403	13,160,978	-0.04(-0.50%)
May 07, 2012	8.396	8.529	8.375	8.445	6,926,090	-0.01(-0.08%)
May 04, 2012	8.893	8.956	8.410	8.452	9,325,483	-0.09(-1.06%)
May 03, 2012	8.613	8.662	8.522	8.543	8,607,075	-0.07(-0.81%)
May 02, 2012	8.732	8.760	8.585	8.613	6,762,539	-0.19(-2.15%)

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