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, 2010 8.256 8.326 8.074 8.074 8,906,207 -0.11(-1.37%)
Apr 29, 2010 8.214 8.333 8.144 8.186 8,154,649 +0.01(+0.17%)
Apr 28, 2010 8.228 8.340 8.081 8.172 10,823,001 +0.02(+0.26%)
Apr 27, 2010 8.480 8.480 8.144 8.151 20,912,632 -0.35(-4.12%)
Apr 26, 2010 8.662 8.662 8.480 8.501 15,828,745 -0.15(-1.78%)
Apr 23, 2010 8.648 8.718 8.529 8.655 12,299,013 +0.02(+0.24%)
Apr 22, 2010 8.515 8.669 8.354 8.634 14,903,475 +0.05(+0.57%)
Apr 21, 2010 8.585 8.588 8.319 8.585 41,448 +0.23(+2.76%)
Apr 20, 2010 8.123 8.368 8.116 8.354 12,038,908 +0.27(+3.29%)
Apr 19, 2010 8.032 8.144 8.032 8.088 12,568,006 +0.00(+0.00%)
Apr 16, 2010 8.221 8.270 8.022 8.088 28,148,634 -0.15(-1.78%)
Apr 15, 2010 8.137 8.340 8.088 8.235 11,130,743 +0.10(+1.20%)
Apr 14, 2010 7.906 8.172 7.871 8.137 13,035,056 +0.26(+3.29%)
Apr 13, 2010 7.892 7.906 7.759 7.878 9,838,404 -0.01(-0.18%)
Apr 12, 2010 7.948 8.018 7.871 7.892 7,844,276 +0.00(+0.00%)
Apr 09, 2010 7.913 7.969 7.836 7.892 11,305,856 +0.00(+0.00%)
Apr 08, 2010 7.927 7.962 7.857 7.892 11,101,988 -0.08(-1.05%)
Apr 07, 2010 8.242 8.270 7.948 7.976 11,199,053 -0.29(-3.47%)
Apr 06, 2010 8.067 8.298 8.032 8.263 12,392,654 +0.15(+1.90%)
Apr 05, 2010 7.955 8.137 7.885 8.109 16,244,730 +0.20(+2.57%)
Apr 01, 2010 7.745 7.906 7.906 7.906 11,330,244 +0.21(+2.73%)
Mar 31, 2010 7.668 7.780 7.577 7.696 12,919,465 -0.05(-0.63%)
Mar 30, 2010 7.850 7.857 7.696 7.745 9,993,867 -0.12(-1.51%)
Mar 29, 2010 7.633 7.878 7.633 7.864 11,473,133 +0.27(+3.50%)
Mar 26, 2010 7.605 7.675 7.535 7.598 12,409,457 +0.07(+0.93%)
Mar 25, 2010 7.724 7.801 7.507 7.528 21,522,234 -0.18(-2.36%)
Mar 24, 2010 7.815 7.843 7.703 7.710 15,863,393 -0.15(-1.87%)
Mar 23, 2010 7.871 7.948 7.773 7.857 12,690,264 -0.03(-0.35%)
Mar 22, 2010 7.983 7.990 7.822 7.885 18,705,944 -0.13(-1.66%)
Mar 19, 2010 8.151 8.263 7.976 8.018 13,876,375 -0.07(-0.86%)
Mar 18, 2010 8.221 8.277 8.053 8.088 8,490,229 -0.14(-1.70%)
Mar 17, 2010 8.354 8.396 8.193 8.228 12,854,644 -0.08(-1.01%)
Mar 16, 2010 8.256 8.312 8.123 8.312 7,583,754 +0.22(+2.68%)
Mar 15, 2010 8.039 8.095 8.025 8.095 12,294,907 -0.06(-0.77%)
Mar 12, 2010 8.179 8.193 8.074 8.158 8,309,783 +0.04(+0.52%)
Mar 11, 2010 7.864 8.144 7.864 8.116 13,104,956 +0.24(+3.02%)
Mar 10, 2010 8.004 8.004 7.808 7.878 18,091,306 -0.10(-1.23%)
Mar 09, 2010 7.983 8.032 7.927 7.976 10,238,638 -0.06(-0.78%)
Mar 08, 2010 8.109 8.186 8.018 8.039 11,919,164 -0.06(-0.78%)
Mar 05, 2010 7.976 8.151 7.948 8.102 9,690,274 +0.18(+2.30%)
Mar 04, 2010 8.060 8.081 7.871 7.920 9,303,026 -0.14(-1.74%)
Mar 03, 2010 7.983 8.137 7.892 8.060 12,290,835 +0.20(+2.49%)
Mar 02, 2010 7.822 8.144 7.822 7.864 19,558,914 +0.05(+0.63%)
Mar 01, 2010 8.214 8.214 7.752 7.815 23,832,072 -0.36(-4.45%)
Feb 26, 2010 8.235 8.361 8.081 8.179 10,004,845 -0.01(-0.09%)
Feb 25, 2010 8.130 8.228 8.053 8.186 9,096,848 -0.07(-0.85%)
Feb 24, 2010 8.270 8.298 8.116 8.256 9,081,836 +0.02(+0.25%)
Feb 23, 2010 8.368 8.417 8.221 8.235 7,776,441 -0.16(-1.92%)
Feb 22, 2010 8.599 8.599 8.354 8.396 6,962,600 -0.13(-1.48%)
Feb 19, 2010 8.361 8.522 8.291 8.522 9,583,762 +0.10(+1.25%)
Feb 18, 2010 8.382 8.480 8.354 8.417 10,406,019 +0.00(+0.00%)
Feb 17, 2010 8.347 8.424 8.242 8.417 15,916,588 +0.13(+1.52%)
Feb 16, 2010 8.333 8.354 8.179 8.291 26,744,048 +0.06(+0.68%)
Feb 12, 2010 8.249 8.235 8.235 8.235 15,476,929 -0.13(-1.51%)
Feb 11, 2010 8.326 8.382 8.214 8.361 11,617,559 +0.01(+0.08%)
Feb 10, 2010 8.501 8.501 8.256 8.354 11,650,697 -0.13(-1.57%)
Feb 09, 2010 8.354 8.627 8.326 8.487 13,463,035 +0.27(+3.23%)
Feb 08, 2010 8.256 8.389 8.158 8.221 7,501,202 +0.01(+0.17%)
Feb 05, 2010 8.270 8.361 8.018 8.207 13,934,889 -0.08(-0.93%)
Feb 04, 2010 8.935 8.977 8.270 8.284 23,563,432 -0.74(-8.22%)
Feb 03, 2010 9.089 9.222 8.991 9.026 4,811,786 -0.15(-1.68%)
Feb 02, 2010 9.012 9.201 8.928 9.180 5,967,484 +0.23(+2.54%)
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.