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 )

21.28 +0.07 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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