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 )

21.21 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AES Corp (NY: AES )

Historical Prices