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 )

16.27 +0.13 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 9.015 9.149 8.937 9.036 6,280,107 -0.04(-0.39%)
Jul 30, 2009 8.732 9.156 8.732 9.071 8,373,854 +0.45(+5.16%)
Jul 29, 2009 8.753 8.803 8.520 8.626 7,788,243 -0.18(-2.09%)
Jul 28, 2009 9.071 9.191 8.697 8.810 9,522,056 -0.35(-3.78%)
Jul 27, 2009 8.955 9.206 8.916 9.156 10,351,602 -0.07(-0.77%)
Jul 24, 2009 8.838 9.354 8.771 9.227 985 +0.39(+4.40%)
Jul 23, 2009 8.457 8.923 8.393 8.838 11,234,217 +0.32(+3.82%)
Jul 22, 2009 8.584 8.676 8.464 8.513 9,443,741 -0.14(-1.63%)
Jul 21, 2009 8.775 8.824 8.520 8.655 12,538,262 -0.04(-0.49%)
Jul 20, 2009 8.527 8.725 8.464 8.697 11,073,183 +0.27(+3.19%)
Jul 17, 2009 8.520 8.626 8.347 8.428 6,701,284 -0.11(-1.32%)
Jul 16, 2009 8.485 8.591 8.259 8.541 7,746,723 -0.01(-0.17%)
Jul 15, 2009 8.259 8.580 8.216 8.556 13,374,181 +0.37(+4.49%)
Jul 14, 2009 8.096 8.280 7.983 8.188 12,969,033 +0.09(+1.13%)
Jul 13, 2009 7.771 8.118 7.750 8.096 9,258,068 +0.20(+2.50%)
Jul 10, 2009 7.800 7.920 7.658 7.899 7,732,140 +0.01(+0.18%)
Jul 09, 2009 7.814 7.983 7.630 7.884 7,494,317 +0.11(+1.36%)
Jul 08, 2009 7.736 7.955 7.538 7.778 18,471,036 +0.08(+1.01%)
Jul 07, 2009 7.856 7.983 7.672 7.701 16,444,665 -0.16(-1.98%)
Jul 06, 2009 7.920 8.026 7.722 7.856 16,626,168 -0.12(-1.51%)
Jul 02, 2009 8.195 8.245 7.976 7.976 14,744,976 -0.33(-4.00%)
Jul 01, 2009 8.238 8.393 8.238 8.308 15,252,379 +0.11(+1.29%)
Jun 30, 2009 8.082 8.224 7.757 8.202 19,002,174 +0.11(+1.31%)
Jun 29, 2009 7.736 8.111 7.630 8.096 13,002,878 +0.42(+5.43%)
Jun 26, 2009 7.800 7.814 7.496 7.680 12,796,783 -0.18(-2.25%)
Jun 25, 2009 7.644 7.884 7.605 7.856 19,159,362 +0.38(+5.10%)
Jun 24, 2009 7.164 7.524 7.136 7.475 29,457,198 +0.67(+9.86%)
Jun 23, 2009 6.457 6.832 6.457 6.804 13,453,051 +0.33(+5.13%)
Jun 22, 2009 6.782 6.853 6.380 6.471 11,863,493 -0.42(-6.05%)
Jun 19, 2009 6.853 7.100 6.846 6.888 9,669,923 +0.10(+1.46%)
Jun 18, 2009 6.839 7.015 6.747 6.789 10,715,191 -0.06(-0.83%)
Jun 17, 2009 7.044 7.100 6.811 6.846 9,061,366 -0.20(-2.91%)
Jun 16, 2009 7.164 7.326 6.962 7.051 8,149,279 -0.07(-0.99%)
Jun 15, 2009 7.531 7.531 6.980 7.121 10,933,885 -0.43(-5.71%)
Jun 12, 2009 7.319 7.623 7.213 7.552 10,570,065 +0.19(+2.59%)
Jun 11, 2009 7.185 7.567 7.178 7.362 10,227,973 +0.21(+2.96%)
Jun 10, 2009 7.192 7.291 6.994 7.150 9,801,891 +0.04(+0.50%)
Jun 09, 2009 7.277 7.362 7.019 7.114 9,524,350 -0.12(-1.66%)
Jun 08, 2009 7.199 7.305 7.136 7.234 7,505,221 -0.05(-0.68%)
Jun 05, 2009 7.559 7.574 7.249 7.284 10,042,600 -0.08(-1.15%)
Jun 04, 2009 7.150 7.461 7.107 7.369 12,064,801 +0.28(+3.99%)
Jun 03, 2009 7.348 7.411 6.991 7.086 10,390,294 -0.35(-4.66%)
Jun 02, 2009 7.531 7.581 7.383 7.432 10,466,372 -0.11(-1.50%)
Jun 01, 2009 7.199 7.588 7.178 7.545 16,039,998 +0.49(+6.91%)
May 29, 2009 6.761 7.072 6.613 7.058 16,685,356 +0.34(+5.05%)
May 28, 2009 6.351 6.775 6.295 6.719 14,671,169 +0.45(+7.22%)
May 27, 2009 6.365 6.535 6.245 6.267 19,595,974 -0.08(-1.33%)
May 26, 2009 6.125 6.373 6.026 6.351 10,866,833 +0.26(+4.29%)
May 22, 2009 6.069 6.288 6.012 6.090 9,905,342 -0.04(-0.69%)
May 21, 2009 6.168 6.337 6.033 6.132 8,281,895 -0.13(-2.03%)
May 20, 2009 6.683 6.888 6.224 6.260 18,753,858 -0.49(-7.23%)
May 19, 2009 6.436 6.796 6.365 6.747 13,442,844 +0.37(+5.88%)
May 18, 2009 6.125 6.408 6.118 6.373 13,133,791 +0.33(+5.50%)
May 15, 2009 6.387 6.479 5.956 6.040 11,374,087 -0.42(-6.56%)
May 14, 2009 5.913 6.500 5.899 6.464 16,638,654 +0.55(+9.32%)
May 13, 2009 6.245 6.295 5.892 5.913 9,951,423 -0.44(-6.90%)
May 12, 2009 6.387 6.429 6.196 6.351 7,242,405 -0.02(-0.33%)
May 11, 2009 6.698 6.712 6.365 6.373 13,045,163 -0.42(-6.24%)
May 08, 2009 5.927 6.867 5.843 6.796 27,826,010 +1.05(+18.18%)
May 07, 2009 5.885 6.033 5.687 5.751 11,655,709 -0.06(-1.09%)
May 06, 2009 5.857 6.005 5.783 5.814 9,277,293 +0.01(+0.12%)
May 05, 2009 5.666 5.821 5.659 5.807 9,781,194 +0.08(+1.36%)
May 04, 2009 5.624 5.800 5.624 5.730 21,287,348 +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.