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 )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Aug 31, 2010 7.172 7.340 7.144 7.186 284,013 -0.09(-1.25%)
Aug 30, 2010 7.395 7.437 7.270 7.277 4,538,745 -0.14(-1.89%)
Aug 27, 2010 7.388 7.437 7.200 7.416 6,263,560 +0.02(+0.33%)
Aug 26, 2010 7.374 7.430 7.238 7.392 571 +0.09(+1.29%)
Aug 25, 2010 7.179 7.341 7.088 7.298 95,119 +0.11(+1.56%)
Aug 24, 2010 7.214 7.319 7.144 7.186 1,276 -0.13(-1.82%)
Aug 23, 2010 7.326 7.437 7.291 7.319 4,672,933 +0.04(+0.58%)
Aug 20, 2010 7.347 7.374 7.256 7.277 7,251,449 -0.13(-1.70%)
Aug 19, 2010 7.591 7.591 7.388 7.402 1,276 -0.22(-2.94%)
Aug 18, 2010 7.626 7.731 7.570 7.626 6,096,777 -0.02(-0.27%)
Aug 17, 2010 7.535 7.724 7.437 7.647 6,776,317 +0.19(+2.53%)
Aug 16, 2010 7.374 7.535 7.228 7.458 6,439,950 +0.03(+0.38%)
Aug 13, 2010 7.430 7.661 7.354 7.430 6,257,305 +0.02(+0.28%)
Aug 12, 2010 7.333 7.521 7.207 7.409 6,441,309 -0.01(-0.19%)
Aug 11, 2010 7.668 7.703 7.415 7.423 1,277 -0.38(-4.93%)
Aug 10, 2010 7.647 7.976 7.633 7.808 13,379,808 +0.06(+0.81%)
Aug 09, 2010 7.486 7.794 7.458 7.745 12,928,411 +0.29(+3.94%)
Aug 06, 2010 7.451 7.493 7.018 7.451 11,345,585 -0.01(-0.19%)
Aug 05, 2010 7.312 7.514 7.298 7.465 5,791,503 +0.09(+1.23%)
Aug 04, 2010 7.305 7.416 7.228 7.374 4,742,236 +0.06(+0.86%)
Aug 03, 2010 7.479 7.521 7.289 7.312 7,163,871 -0.22(-2.88%)
Aug 02, 2010 7.319 7.549 7.319 7.528 7,807,749 +0.31(+4.36%)
Jul 30, 2010 7.214 7.256 7.081 7.214 5,907,605 -0.02(-0.29%)
Jul 29, 2010 7.458 7.472 7.186 7.235 6,133,577 -0.15(-1.99%)
Jul 28, 2010 7.381 7.479 7.340 7.381 764 -0.11(-1.49%)
Jul 27, 2010 7.493 7.493 7.298 7.493 1,021 +0.17(+2.29%)
Jul 26, 2010 7.298 7.347 7.249 7.326 5,952,868 +0.01(+0.10%)
Jul 23, 2010 7.270 7.340 7.179 7.319 8,481,612 +0.05(+0.67%)
Jul 22, 2010 7.109 7.298 7.074 7.270 7,843,747 +0.25(+3.59%)
Jul 21, 2010 7.193 7.228 6.969 7.018 7,132,285 -0.15(-2.15%)
Jul 20, 2010 7.172 7.207 6.920 7.172 5,789,050 +0.13(+1.79%)
Jul 19, 2010 7.053 7.095 6.976 7.046 4,517,949 +0.06(+0.90%)
Jul 16, 2010 6.983 7.095 6.934 6.983 10,816,264 -0.15(-2.16%)
Jul 15, 2010 7.116 7.158 6.997 7.137 7,409,714 -0.01(-0.10%)
Jul 14, 2010 7.109 7.270 7.067 7.144 8,413,724 -0.01(-0.20%)
Jul 13, 2010 7.284 7.319 7.109 7.158 285 -0.01(-0.20%)
Jul 12, 2010 7.116 7.193 7.046 7.172 9,210,706 +0.01(+0.20%)
Jul 09, 2010 7.158 7.182 6.766 7.158 18,462,622 +0.31(+4.49%)
Jul 08, 2010 7.039 7.039 6.752 6.850 11,582,299 -0.05(-0.71%)
Jul 07, 2010 6.297 6.941 6.262 6.899 25,238,356 +0.67(+10.79%)
Jul 06, 2010 6.479 6.570 6.171 6.227 6,333 -0.15(-2.41%)
Jul 02, 2010 6.381 6.542 6.325 6.381 6,960,244 +0.02(+0.33%)
Jul 01, 2010 6.360 6.454 6.290 6.360 11,678,202 -0.10(-1.62%)
Jun 30, 2010 6.465 6.636 6.402 6.465 3,087 -0.01(-0.11%)
Jun 29, 2010 6.738 6.759 6.451 6.472 12,030,512 -0.43(-6.19%)
Jun 25, 2010 6.899 6.976 6.752 6.899 23,094,268 +0.13(+1.86%)
Jun 24, 2010 6.983 7.039 6.759 6.773 12,887,697 -0.24(-3.39%)
Jun 23, 2010 7.116 7.137 6.934 7.011 7,785,577 -0.10(-1.47%)
Jun 22, 2010 7.381 7.409 7.095 7.116 10,229,745 -0.26(-3.51%)
Jun 21, 2010 7.465 7.570 7.291 7.374 8,687,454 +0.02(+0.29%)
Jun 18, 2010 7.354 7.423 7.315 7.354 13,587,144 -0.06(-0.85%)
Jun 17, 2010 7.528 7.528 7.263 7.416 9,396,752 -0.03(-0.47%)
Jun 16, 2010 7.374 7.521 7.340 7.451 8,503,746 -0.07(-0.93%)
Jun 15, 2010 7.354 7.542 7.298 7.521 8,612,907 +0.26(+3.56%)
Jun 14, 2010 7.340 7.444 7.249 7.263 9,984,129 +0.00(+0.00%)
Jun 11, 2010 7.144 7.280 7.137 7.263 9,112,685 +0.01(+0.19%)
Jun 10, 2010 7.032 7.305 7.025 7.249 15,503,290 +0.39(+5.71%)
Jun 09, 2010 6.843 7.095 6.829 6.857 13,181,006 +0.07(+1.03%)
Jun 08, 2010 6.752 6.843 6.619 6.787 10,662,763 +0.06(+0.94%)
Jun 07, 2010 6.724 6.941 6.710 6.724 11,653,254 +0.01(+0.10%)
Jun 04, 2010 6.717 6.993 6.682 6.717 13,650,540 -0.27(-3.90%)
Jun 03, 2010 6.871 7.025 6.773 6.990 12,067,621 +0.10(+1.42%)
Jun 02, 2010 6.731 6.892 6.654 6.892 15,462,621 +0.27(+4.01%)
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.