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 )

17.90 +0.21 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 4.800 5.080 4.758 4.947 22,575,184 +0.21(+4.43%)
Apr 29, 2009 4.639 4.758 4.597 4.737 11,208,360 +0.13(+2.89%)
Apr 28, 2009 4.562 4.688 4.429 4.604 11,491,789 +0.02(+0.46%)
Apr 27, 2009 4.758 4.842 4.555 4.583 12,429,884 -0.26(-5.35%)
Apr 24, 2009 4.751 4.891 4.688 4.842 9,385,919 +0.16(+3.44%)
Apr 23, 2009 4.660 4.779 4.660 4.681 10,310,239 -0.01(-0.15%)
Apr 22, 2009 4.723 4.786 4.660 4.688 11,307,018 -0.11(-2.33%)
Apr 21, 2009 4.653 4.863 4.653 4.800 12,665,255 +0.21(+4.57%)
Apr 20, 2009 4.772 4.821 4.555 4.590 16,221,470 -0.27(-5.61%)
Apr 17, 2009 4.758 4.877 4.688 4.863 12,067,466 +0.14(+2.96%)
Apr 16, 2009 4.646 4.793 4.562 4.723 13,002,423 +0.14(+3.05%)
Apr 15, 2009 4.541 4.674 4.534 4.583 7,281,977 +0.02(+0.46%)
Apr 14, 2009 4.534 4.681 4.492 4.562 11,137,542 +0.01(+0.15%)
Apr 13, 2009 4.716 4.716 4.506 4.555 9,888,715 -0.17(-3.70%)
Apr 09, 2009 4.611 4.828 4.541 4.730 14,664,925 +0.22(+4.81%)
Apr 08, 2009 4.310 4.548 4.233 4.513 13,168,978 +0.23(+5.39%)
Apr 07, 2009 4.317 4.380 4.198 4.282 9,032,879 -0.11(-2.55%)
Apr 06, 2009 4.331 4.464 4.275 4.394 9,480,181 +0.01(+0.16%)
Apr 03, 2009 4.373 4.408 4.254 4.387 10,665,743 +0.01(+0.16%)
Apr 02, 2009 4.275 4.429 4.163 4.380 18,043,626 +0.24(+5.74%)
Apr 01, 2009 4.009 4.184 3.932 4.142 7,778,466 +0.08(+1.89%)
Mar 31, 2009 4.023 4.198 3.988 4.065 11,926,115 +0.11(+2.83%)
Mar 30, 2009 4.296 4.296 3.904 3.953 13,065,106 -0.42(-9.60%)
Mar 26, 2009 4.450 4.450 4.240 4.373 17,371,652 +0.08(+1.96%)
Mar 25, 2009 4.667 4.674 4.212 4.289 10,515,306 -0.26(-5.69%)
Mar 24, 2009 4.681 4.716 4.464 4.548 7,764,172 -0.20(-4.27%)
Mar 23, 2009 4.646 4.772 4.646 4.751 8,802,992 +0.26(+5.76%)
Mar 20, 2009 4.646 4.723 4.401 4.492 10,673,251 -0.21(-4.39%)
Mar 19, 2009 4.457 4.898 4.597 4.698 12,307,055 -0.05(-1.10%)
Mar 18, 2009 4.457 4.786 4.373 4.751 9,368,831 +0.27(+5.93%)
Mar 17, 2009 4.611 4.611 4.401 4.485 10,040,749 -0.11(-2.44%)
Mar 16, 2009 4.352 4.730 4.352 4.597 10,647,703 +0.30(+7.00%)
Mar 13, 2009 4.268 4.457 4.240 4.296 0 +0.06(+1.49%)
Mar 12, 2009 3.890 4.282 3.806 4.233 14,254,134 +0.32(+8.23%)
Mar 11, 2009 3.799 3.960 3.743 3.911 11,399,732 +0.20(+5.27%)
Mar 10, 2009 3.540 3.757 3.435 3.715 12,134,830 +0.28(+8.15%)
Mar 09, 2009 3.589 3.716 3.393 3.435 6,985,045 -0.14(-3.91%)
Mar 06, 2009 3.484 3.715 3.421 3.575 0 +0.08(+2.20%)
Mar 05, 2009 3.764 3.785 3.358 3.498 12,930,702 -0.36(-9.42%)
Mar 04, 2009 3.743 3.967 3.743 3.862 8,453,011 -0.07(-1.78%)
Mar 02, 2009 4.296 4.387 3.883 3.932 14,538,545 -0.48(-10.79%)
Feb 27, 2009 4.765 4.765 4.198 4.408 0 -0.46(-9.48%)
Feb 26, 2009 4.611 4.877 4.555 4.870 13,142,920 +0.32(+7.08%)
Feb 25, 2009 4.499 4.674 4.422 4.548 12,648,254 -0.22(-4.69%)
Feb 24, 2009 4.506 4.793 4.429 4.772 7,138,475 +0.31(+6.90%)
Feb 23, 2009 4.793 4.849 4.429 4.464 15,951,186 -0.23(-4.92%)
Feb 20, 2009 5.003 5.038 4.583 4.695 11,791,319 -0.41(-8.08%)
Feb 19, 2009 5.024 5.227 4.947 5.108 7,845,311 +0.15(+2.96%)
Feb 18, 2009 5.073 5.115 4.863 4.961 8,832,270 -0.06(-1.25%)
Feb 17, 2009 5.268 5.268 4.898 5.024 11,255,368 -0.39(-7.24%)
Feb 13, 2009 5.499 5.594 5.366 5.415 6,020,692 -0.12(-2.15%)
Feb 12, 2009 5.331 5.553 5.247 5.534 10,149,757 +0.01(+0.13%)
Feb 11, 2009 5.604 5.702 5.422 5.527 7,184,628 -0.11(-1.99%)
Feb 10, 2009 5.786 5.877 5.527 5.639 11,918,838 -0.14(-2.42%)
Feb 09, 2009 6.052 6.052 5.737 5.779 6,256,744 -0.22(-3.73%)
Feb 06, 2009 5.674 6.052 5.667 6.003 6,426,096 +0.24(+4.13%)
Feb 05, 2009 5.793 5.898 5.527 5.765 7,101,231 -0.04(-0.72%)
Feb 04, 2009 5.730 5.898 5.667 5.807 5,270,564 +0.12(+2.09%)
Feb 03, 2009 5.611 5.730 5.520 5.688 6,500,430 +0.10(+1.88%)
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.