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 )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 7.256 7.404 7.185 7.256 8,844,743 +0.03(+0.39%)
May 27, 2010 7.121 7.249 6.761 7.227 10,725,137 +0.22(+3.12%)
May 26, 2010 6.924 7.121 6.867 7.008 283 +0.20(+3.01%)
May 25, 2010 6.415 6.811 6.316 6.804 2,264 +0.20(+2.99%)
May 24, 2010 6.768 6.797 6.584 6.606 10,819,669 -0.19(-2.81%)
May 21, 2010 6.408 6.804 6.365 6.796 22,900,272 +0.28(+4.34%)
May 20, 2010 6.556 6.712 6.486 6.514 21,691,844 -0.42(-6.11%)
May 19, 2010 7.008 7.086 6.832 6.938 15,908,191 -0.13(-1.80%)
May 18, 2010 7.348 7.376 6.996 7.065 424 -0.25(-3.47%)
May 17, 2010 7.552 7.588 7.171 7.319 16,001,674 -0.21(-2.81%)
May 14, 2010 7.531 7.701 7.432 7.531 8,778,271 -0.17(-2.20%)
May 13, 2010 7.807 7.856 7.665 7.701 6,899,114 -0.05(-0.59%)
May 12, 2010 7.743 7.856 7.694 7.747 11,914,438 +0.12(+1.62%)
May 11, 2010 7.602 7.764 7.567 7.623 14,172,077 +0.10(+1.31%)
May 10, 2010 7.425 7.524 7.376 7.524 17,657,554 +0.54(+7.68%)
May 07, 2010 7.461 7.510 6.881 6.987 30,594,860 -0.58(-7.66%)
May 06, 2010 7.786 7.863 7.058 7.567 21,909,976 -0.30(-3.77%)
May 05, 2010 7.983 8.135 7.807 7.863 13,753,375 -0.34(-4.13%)
May 04, 2010 8.365 8.393 8.146 8.202 13,865,563 -0.32(-3.73%)
May 03, 2010 8.224 8.549 8.146 8.520 13,685,044 +0.37(+4.51%)
Apr 30, 2010 8.337 8.407 8.153 8.153 8,820,187 -0.11(-1.37%)
Apr 29, 2010 8.294 8.414 8.224 8.266 8,075,888 +0.01(+0.17%)
Apr 28, 2010 8.308 8.421 8.160 8.252 10,718,468 +0.02(+0.26%)
Apr 27, 2010 8.563 8.563 8.224 8.231 20,710,648 -0.35(-4.12%)
Apr 26, 2010 8.746 8.746 8.563 8.584 15,675,864 -0.16(-1.78%)
Apr 23, 2010 8.732 8.803 8.612 8.739 12,180,223 +0.02(+0.24%)
Apr 22, 2010 8.598 8.753 8.435 8.718 14,759,531 +0.05(+0.57%)
Apr 21, 2010 8.669 8.672 8.400 8.669 41,047 +0.23(+2.76%)
Apr 20, 2010 8.202 8.450 8.195 8.435 11,922,631 +0.27(+3.29%)
Apr 19, 2010 8.111 8.224 8.111 8.167 12,446,619 +0.00(+0.00%)
Apr 16, 2010 8.301 8.351 8.100 8.167 27,876,762 -0.15(-1.78%)
Apr 15, 2010 8.216 8.421 8.167 8.315 11,023,237 +0.10(+1.20%)
Apr 14, 2010 7.983 8.252 7.948 8.216 12,909,157 +0.26(+3.29%)
Apr 13, 2010 7.969 7.983 7.835 7.955 9,743,381 -0.01(-0.18%)
Apr 12, 2010 8.026 8.096 7.948 7.969 7,768,513 +0.00(+0.00%)
Apr 09, 2010 7.990 8.047 7.913 7.969 11,196,659 +0.00(+0.00%)
Apr 08, 2010 8.005 8.040 7.934 7.969 10,994,760 -0.08(-1.05%)
Apr 07, 2010 8.322 8.351 8.026 8.054 11,090,887 -0.29(-3.47%)
Apr 06, 2010 8.146 8.379 8.111 8.344 12,272,961 +0.16(+1.90%)
Apr 05, 2010 8.033 8.216 7.962 8.188 16,087,831 +0.20(+2.57%)
Apr 01, 2010 7.821 7.983 7.983 7.983 11,220,811 +0.21(+2.73%)
Mar 31, 2010 7.743 7.856 7.651 7.771 12,794,683 -0.05(-0.63%)
Mar 30, 2010 7.927 7.934 7.771 7.821 9,897,342 -0.12(-1.51%)
Mar 29, 2010 7.708 7.955 7.708 7.941 11,362,320 +0.27(+3.50%)
Mar 26, 2010 7.680 7.750 7.609 7.672 12,289,601 +0.07(+0.93%)
Mar 25, 2010 7.800 7.877 7.581 7.602 21,314,362 -0.18(-2.36%)
Mar 24, 2010 7.891 7.920 7.778 7.786 15,710,177 -0.15(-1.87%)
Mar 23, 2010 7.948 8.026 7.849 7.934 12,567,696 -0.03(-0.35%)
Mar 22, 2010 8.061 8.068 7.899 7.962 18,525,274 -0.13(-1.66%)
Mar 19, 2010 8.231 8.344 8.054 8.096 13,742,351 -0.07(-0.86%)
Mar 18, 2010 8.301 8.358 8.132 8.167 8,408,227 -0.14(-1.70%)
Mar 17, 2010 8.435 8.478 8.273 8.308 12,730,488 -0.08(-1.01%)
Mar 16, 2010 8.337 8.393 8.202 8.393 7,510,506 +0.22(+2.68%)
Mar 15, 2010 8.118 8.174 8.103 8.174 12,176,157 -0.06(-0.77%)
Mar 12, 2010 8.259 8.273 8.153 8.238 8,229,524 +0.04(+0.52%)
Mar 11, 2010 7.941 8.224 7.940 8.195 12,978,382 +0.24(+3.02%)
Mar 10, 2010 8.082 8.082 7.884 7.955 17,916,572 -0.10(-1.23%)
Mar 09, 2010 8.061 8.111 8.005 8.054 10,139,748 -0.06(-0.78%)
Mar 08, 2010 8.188 8.266 8.096 8.118 11,804,043 -0.06(-0.78%)
Mar 05, 2010 8.054 8.231 8.026 8.181 9,596,681 +0.18(+2.30%)
Mar 04, 2010 8.139 8.160 7.948 7.997 9,213,173 -0.14(-1.74%)
Mar 03, 2010 8.061 8.216 7.969 8.139 12,172,124 +0.20(+2.49%)
Mar 02, 2010 7.899 8.224 7.899 7.941 19,370,006 +0.05(+0.63%)
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.