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 )

17.29 +0.59 (+3.53%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 23, 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, 2015 9.555 9.666 9.517 9.547 5,706,710 +0.08(+0.87%)
Jul 30, 2015 9.510 9.584 9.443 9.465 6,328,536 -0.03(-0.31%)
Jul 29, 2015 9.473 9.502 9.399 9.495 8,745,598 +0.04(+0.47%)
Jul 28, 2015 9.569 9.628 9.406 9.451 8,081,199 -0.12(-1.24%)
Jul 27, 2015 9.421 9.613 9.391 9.569 7,317,112 +0.10(+1.09%)
Jul 24, 2015 9.562 9.562 9.384 9.465 4,723,101 -0.11(-1.16%)
Jul 23, 2015 9.724 9.769 9.528 9.576 5,956,339 -0.17(-1.75%)
Jul 22, 2015 9.547 9.780 9.547 9.747 7,692,243 +0.17(+1.78%)
Jul 21, 2015 9.636 9.636 9.525 9.576 4,887,956 -0.10(-1.07%)
Jul 20, 2015 9.747 9.747 9.576 9.680 6,880,012 -0.10(-0.98%)
Jul 17, 2015 9.880 9.902 9.724 9.776 5,721,058 -0.10(-1.05%)
Jul 16, 2015 9.769 9.902 9.724 9.880 6,183,938 +0.13(+1.29%)
Jul 15, 2015 9.695 9.761 9.658 9.754 8,247,126 +0.04(+0.46%)
Jul 14, 2015 9.658 9.806 9.658 9.710 8,290,759 +0.05(+0.54%)
Jul 13, 2015 9.747 9.761 9.636 9.658 6,556,097 -0.04(-0.38%)
Jul 10, 2015 9.650 9.739 9.639 9.695 8,200,172 +0.07(+0.69%)
Jul 09, 2015 9.613 9.717 9.613 9.628 9,367,141 +0.07(+0.77%)
Jul 08, 2015 9.761 9.872 9.458 9.554 9,660,416 -0.24(-2.49%)
Jul 07, 2015 9.784 9.872 9.747 9.798 11,970,843 +0.03(+0.30%)
Jul 06, 2015 9.798 9.843 9.702 9.769 5,296,514 -0.07(-0.75%)
Jul 02, 2015 9.821 9.843 9.843 9.843 4,888,126 +0.08(+0.83%)
Jul 01, 2015 9.843 9.887 9.732 9.761 6,753,585 -0.05(-0.53%)
Jun 30, 2015 9.776 9.843 9.658 9.813 9,188,532 +0.07(+0.76%)
Jun 29, 2015 9.924 10.01 9.732 9.739 6,121,338 -0.22(-2.23%)
Jun 26, 2015 9.983 10.01 9.865 9.961 6,816,556 -0.05(-0.52%)
Jun 25, 2015 10.09 10.10 9.969 10.01 5,444,290 -0.08(-0.81%)
Jun 24, 2015 10.15 10.21 10.02 10.09 6,842,070 -0.05(-0.51%)
Jun 23, 2015 10.32 10.34 10.12 10.15 7,174,357 -0.17(-1.65%)
Jun 22, 2015 10.28 10.38 10.19 10.32 6,038,551 +0.07(+0.65%)
Jun 19, 2015 10.26 10.34 10.19 10.25 8,119,582 +0.00(+0.00%)
Jun 18, 2015 10.12 10.27 10.07 10.25 6,816,802 +0.13(+1.32%)
Jun 17, 2015 10.07 10.16 10.01 10.12 7,037,053 +0.07(+0.66%)
Jun 16, 2015 9.969 10.06 9.865 10.05 5,350,558 +0.10(+1.04%)
Jun 15, 2015 9.865 9.976 9.828 9.946 7,277,473 +0.07(+0.67%)
Jun 12, 2015 9.976 10.00 9.846 9.880 4,918,802 -0.13(-1.26%)
Jun 11, 2015 9.917 10.05 9.858 10.01 6,705,357 +0.15(+1.50%)
Jun 10, 2015 10.09 10.10 9.843 9.858 7,954,033 -0.14(-1.41%)
Jun 09, 2015 9.673 9.998 9.665 9.998 12,358,735 +0.32(+3.29%)
Jun 08, 2015 9.710 9.739 9.636 9.680 6,103,464 -0.05(-0.53%)
Jun 05, 2015 9.687 9.798 9.606 9.732 12,114,770 +0.10(+1.00%)
Jun 04, 2015 9.680 9.739 9.617 9.636 8,038,519 -0.10(-0.99%)
Jun 03, 2015 9.946 9.954 9.543 9.732 10,030,819 -0.22(-2.23%)
Jun 02, 2015 10.04 10.04 9.835 9.954 7,662,267 -0.14(-1.39%)
Jun 01, 2015 10.06 10.16 9.998 10.09 7,373,604 +0.03(+0.29%)
May 29, 2015 9.865 10.06 9.835 10.06 10,644,773 +0.20(+2.03%)
May 28, 2015 9.909 9.969 9.846 9.865 4,727,461 -0.08(-0.82%)
May 27, 2015 10.09 10.10 9.909 9.946 5,480,495 +0.01(+0.15%)
May 26, 2015 10.12 10.14 9.895 9.932 7,017,721 -0.21(-2.04%)
May 22, 2015 10.16 10.14 10.14 10.14 5,902,100 -0.06(-0.58%)
May 21, 2015 10.08 10.21 10.04 10.20 5,659,331 +0.11(+1.10%)
May 20, 2015 10.11 10.21 10.06 10.09 9,662,533 +0.01(+0.07%)
May 19, 2015 10.12 10.12 9.850 10.08 10,502,493 -0.09(-0.87%)
May 18, 2015 10.11 10.18 10.05 10.17 5,377,452 +0.03(+0.29%)
May 15, 2015 10.04 10.18 9.983 10.14 6,361,147 +0.12(+1.18%)
May 14, 2015 9.991 10.06 9.872 10.02 12,612,730 +0.13(+1.35%)
May 13, 2015 9.976 9.991 9.843 9.887 62,248,604 -0.26(-2.55%)
May 12, 2015 10.04 10.15 9.887 10.15 11,029,266 +0.02(+0.22%)
May 11, 2015 9.835 10.24 9.784 10.12 9,185,323 +0.01(+0.15%)
May 08, 2015 10.15 10.23 10.04 10.11 8,437,989 +0.09(+0.89%)
May 07, 2015 9.983 10.10 9.898 10.02 6,027,818 +0.07(+0.67%)
May 06, 2015 9.983 10.01 9.843 9.954 9,158,773 -0.02(-0.22%)
May 05, 2015 10.06 10.06 9.946 9.976 10,628,735 -0.12(-1.17%)
May 04, 2015 9.932 10.15 9.850 10.09 6,833,234 +0.27(+2.79%)
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.