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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2012 7.390 7.574 7.383 7.567 29,473,388 +0.18(+2.40%)
Nov 29, 2012 7.404 7.418 7.291 7.390 6,242,217 +0.01(+0.19%)
Nov 28, 2012 7.198 7.376 7.177 7.376 5,985,617 +0.16(+2.26%)
Nov 27, 2012 7.248 7.333 7.177 7.213 10,262,902 -0.02(-0.29%)
Nov 26, 2012 7.142 7.291 7.135 7.234 7,958,105 +0.07(+0.99%)
Nov 23, 2012 7.191 7.220 7.103 7.163 4,095,265 +0.09(+1.30%)
Nov 21, 2012 7.035 7.113 7.000 7.071 5,865,379 +0.04(+0.50%)
Nov 20, 2012 7.050 7.081 6.957 7.035 7,697,080 -0.04(-0.50%)
Nov 19, 2012 7.099 7.163 6.979 7.071 12,198,591 +0.06(+0.81%)
Nov 16, 2012 6.908 7.042 6.837 7.014 9,967,902 +0.12(+1.75%)
Nov 15, 2012 6.943 7.042 6.794 6.893 9,837,870 -0.04(-0.61%)
Nov 14, 2012 6.922 6.964 6.752 6.936 13,493,902 +0.03(+0.41%)
Nov 13, 2012 7.000 7.081 6.901 6.908 9,278,991 -0.12(-1.72%)
Nov 12, 2012 7.184 7.333 6.971 7.028 4,658,981 -0.04(-0.50%)
Nov 09, 2012 7.191 7.220 7.042 7.064 10,782,141 -0.13(-1.87%)
Nov 08, 2012 7.149 7.220 7.099 7.198 8,626,820 +0.06(+0.79%)
Nov 07, 2012 7.482 7.638 7.135 7.142 8,382,194 -0.29(-3.91%)
Nov 06, 2012 7.340 7.539 7.340 7.432 7,890,997 +0.08(+1.06%)
Nov 05, 2012 7.532 7.553 7.354 7.354 4,791,535 -0.21(-2.72%)
Nov 02, 2012 7.496 7.588 7.482 7.560 7,885,356 +0.09(+1.14%)
Nov 01, 2012 7.440 7.659 7.390 7.475 12,501,662 +0.06(+0.86%)
Oct 31, 2012 7.454 7.525 7.354 7.411 5,504,592 +0.00(+0.00%)
Oct 26, 2012 7.369 7.411 7.411 7.411 6,953,980 +0.03(+0.38%)
Oct 25, 2012 7.453 7.503 7.319 7.383 6,340,791 -0.03(-0.38%)
Oct 24, 2012 7.588 7.623 7.411 7.411 6,224,391 -0.17(-2.24%)
Oct 23, 2012 7.559 7.616 7.475 7.581 9,186,127 -0.22(-2.81%)
Oct 19, 2012 7.842 7.884 7.750 7.800 4,139,446 -0.08(-0.99%)
Oct 18, 2012 7.842 7.948 7.793 7.877 6,662,658 +0.04(+0.45%)
Oct 17, 2012 7.715 7.856 7.623 7.842 11,955,517 +0.10(+1.28%)
Oct 16, 2012 7.623 7.764 7.595 7.743 7,754,657 +0.16(+2.05%)
Oct 15, 2012 7.489 7.588 7.446 7.588 6,580,601 +0.09(+1.23%)
Oct 12, 2012 7.588 7.616 7.439 7.496 7,639,022 -0.06(-0.84%)
Oct 11, 2012 7.552 7.672 7.538 7.559 5,782,233 +0.04(+0.56%)
Oct 10, 2012 7.644 7.644 7.482 7.517 4,377,492 -0.10(-1.30%)
Oct 09, 2012 7.651 7.687 7.581 7.616 5,107,133 -0.04(-0.46%)
Oct 08, 2012 7.701 7.722 7.644 7.651 3,549,764 -0.06(-0.82%)
Oct 05, 2012 7.786 7.842 7.680 7.715 4,965,188 -0.06(-0.73%)
Oct 04, 2012 7.743 7.835 7.701 7.771 7,069,493 +0.06(+0.83%)
Oct 03, 2012 7.715 7.764 7.665 7.708 6,286,384 +0.02(+0.28%)
Oct 02, 2012 7.651 7.722 7.630 7.687 10,050,217 +0.06(+0.74%)
Oct 01, 2012 7.743 7.842 7.595 7.630 7,966,412 -0.12(-1.55%)
Sep 28, 2012 7.665 7.786 7.651 7.750 7,379,462 +0.06(+0.73%)
Sep 27, 2012 7.750 7.814 7.672 7.694 7,854,882 +0.00(+0.00%)
Sep 26, 2012 7.814 7.856 7.665 7.694 10,156,141 -0.11(-1.45%)
Sep 25, 2012 7.948 8.022 7.807 7.807 8,262,461 -0.13(-1.69%)
Sep 24, 2012 7.863 8.040 7.842 7.941 11,398,945 +0.08(+1.08%)
Sep 21, 2012 7.927 7.927 7.828 7.856 9,994,877 -0.06(-0.71%)
Sep 20, 2012 7.835 7.920 7.786 7.913 8,935,778 +0.04(+0.54%)
Sep 19, 2012 7.899 7.948 7.856 7.870 8,165,063 -0.02(-0.27%)
Sep 18, 2012 8.061 8.075 7.849 7.891 8,860,114 -0.16(-2.02%)
Sep 17, 2012 8.146 8.195 8.033 8.054 7,516,808 -0.12(-1.47%)
Sep 14, 2012 8.118 8.195 8.103 8.174 11,225,033 +0.05(+0.61%)
Sep 13, 2012 7.990 8.132 7.920 8.125 8,704,296 +0.17(+2.13%)
Sep 12, 2012 8.111 8.153 7.934 7.955 12,987,109 -0.17(-2.09%)
Sep 11, 2012 8.089 8.146 8.061 8.125 6,561,246 +0.03(+0.35%)
Sep 10, 2012 8.061 8.132 8.026 8.096 10,866,201 +0.05(+0.61%)
Sep 07, 2012 8.047 8.096 7.976 8.047 9,619,933 +0.01(+0.18%)
Sep 06, 2012 8.026 8.075 7.891 8.033 12,250,248 +0.06(+0.71%)
Sep 05, 2012 7.976 8.019 7.849 7.976 9,386,071 +0.00(+0.00%)
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.