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 )

18.86 +0.68 (+3.77%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2009 8.158 8.312 8.158 8.228 15,401,130 +0.10(+1.29%)
Jun 30, 2009 8.004 8.144 7.682 8.123 19,187,496 +0.10(+1.31%)
Jun 29, 2009 7.661 8.032 7.556 8.018 13,129,691 +0.41(+5.43%)
Jun 26, 2009 7.724 7.738 7.423 7.605 12,921,586 -0.17(-2.25%)
Jun 25, 2009 7.570 7.808 7.532 7.780 19,346,216 +0.38(+5.10%)
Jun 24, 2009 7.095 7.451 7.067 7.402 29,744,484 +0.66(+9.86%)
Jun 23, 2009 6.395 6.766 6.395 6.738 13,584,254 +0.33(+5.13%)
Jun 22, 2009 6.717 6.787 6.318 6.409 11,979,194 -0.41(-6.05%)
Jun 19, 2009 6.787 7.032 6.780 6.822 9,764,231 +0.10(+1.46%)
Jun 18, 2009 6.773 6.948 6.682 6.724 10,819,692 -0.06(-0.83%)
Jun 17, 2009 6.976 7.032 6.745 6.780 9,149,738 -0.20(-2.91%)
Jun 16, 2009 7.095 7.256 6.895 6.983 8,228,756 -0.07(-0.99%)
Jun 15, 2009 7.458 7.458 6.913 7.053 11,040,519 -0.43(-5.71%)
Jun 12, 2009 7.249 7.549 7.144 7.479 10,673,151 +0.19(+2.59%)
Jun 11, 2009 7.116 7.493 7.109 7.291 10,327,723 +0.21(+2.96%)
Jun 10, 2009 7.123 7.221 6.927 7.081 9,897,485 +0.03(+0.50%)
Jun 09, 2009 7.207 7.291 6.951 7.046 9,617,238 -0.12(-1.66%)
Jun 08, 2009 7.130 7.235 7.067 7.165 7,578,417 -0.05(-0.68%)
Jun 05, 2009 7.486 7.500 7.179 7.214 10,140,542 -0.08(-1.15%)
Jun 04, 2009 7.081 7.388 7.039 7.298 12,182,464 +0.28(+3.99%)
Jun 03, 2009 7.277 7.340 6.923 7.018 10,491,626 -0.34(-4.66%)
Jun 02, 2009 7.458 7.507 7.312 7.361 10,568,447 -0.11(-1.50%)
Jun 01, 2009 7.130 7.514 7.109 7.472 16,196,430 +0.48(+6.91%)
May 29, 2009 6.696 7.004 6.549 6.990 16,848,082 +0.34(+5.05%)
May 28, 2009 6.290 6.710 6.234 6.654 14,814,251 +0.45(+7.22%)
May 27, 2009 6.304 6.472 6.185 6.206 19,787,086 -0.08(-1.33%)
May 26, 2009 6.066 6.311 5.968 6.290 10,972,814 +0.26(+4.29%)
May 22, 2009 6.010 6.227 5.954 6.031 10,001,945 -0.04(-0.69%)
May 21, 2009 6.108 6.276 5.975 6.073 8,362,665 -0.13(-2.03%)
May 20, 2009 6.619 6.822 6.164 6.199 18,936,756 -0.48(-7.23%)
May 19, 2009 6.374 6.731 6.304 6.682 13,573,947 +0.37(+5.88%)
May 18, 2009 6.066 6.346 6.059 6.311 13,261,881 +0.33(+5.50%)
May 15, 2009 6.325 6.416 5.898 5.982 11,485,014 -0.42(-6.56%)
May 14, 2009 5.856 6.437 5.842 6.402 16,800,924 +0.55(+9.32%)
May 13, 2009 6.185 6.234 5.835 5.856 10,048,476 -0.43(-6.90%)
May 12, 2009 6.325 6.367 6.136 6.290 7,313,038 -0.02(-0.33%)
May 11, 2009 6.633 6.647 6.304 6.311 13,172,388 -0.42(-6.24%)
May 08, 2009 5.870 6.801 5.786 6.731 28,097,386 +1.04(+18.18%)
May 07, 2009 5.828 5.975 5.632 5.695 11,769,382 -0.06(-1.09%)
May 06, 2009 5.800 5.947 5.727 5.758 9,367,771 +0.01(+0.12%)
May 05, 2009 5.611 5.765 5.604 5.751 9,876,587 +0.08(+1.36%)
May 04, 2009 5.569 5.744 5.569 5.674 21,494,956 +0.27(+4.92%)
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.