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 31, 2013 8.768 8.932 8.711 8.711 7,879,101 -0.08(-0.89%)
May 30, 2013 8.853 9.039 8.782 8.789 6,298,458 -0.04(-0.49%)
May 29, 2013 8.803 8.875 8.618 8.832 9,305,308 -0.04(-0.40%)
May 28, 2013 9.103 9.118 8.761 8.868 10,759,990 -0.17(-1.90%)
May 24, 2013 9.139 9.160 8.996 9.039 4,050,975 -0.17(-1.86%)
May 23, 2013 9.103 9.264 8.957 9.210 8,327,177 +0.04(+0.47%)
May 22, 2013 9.289 9.453 9.103 9.168 11,080,665 -0.11(-1.23%)
May 21, 2013 9.232 9.318 9.168 9.282 11,804,585 +0.05(+0.54%)
May 20, 2013 9.268 9.296 9.175 9.232 5,687,257 -0.04(-0.46%)
May 17, 2013 9.196 9.282 9.182 9.275 6,908,474 +0.09(+1.01%)
May 16, 2013 9.289 9.325 9.125 9.182 11,625,195 -0.16(-1.68%)
May 15, 2013 9.382 9.475 9.268 9.339 15,212,546 +0.05(+0.54%)
May 13, 2013 9.453 9.453 9.253 9.289 8,200,502 -0.21(-2.25%)
May 10, 2013 9.282 9.510 9.082 9.503 16,932,428 +0.06(+0.68%)
May 09, 2013 9.846 9.853 9.410 9.439 10,955,307 -0.49(-4.89%)
May 08, 2013 9.939 9.996 9.839 9.924 6,760,800 -0.04(-0.43%)
May 07, 2013 9.874 9.982 9.824 9.967 7,021,722 +0.09(+0.94%)
May 06, 2013 9.860 9.896 9.782 9.874 3,847,683 +0.01(+0.07%)
May 03, 2013 9.932 9.942 9.846 9.867 6,553,421 -0.01(-0.07%)
May 02, 2013 9.896 9.910 9.782 9.874 5,271,313 +0.02(+0.22%)
May 01, 2013 9.896 9.953 9.810 9.853 5,497,670 -0.04(-0.43%)
Apr 30, 2013 9.774 9.953 9.725 9.896 15,354,254 +0.14(+1.46%)
Apr 29, 2013 9.639 9.810 9.603 9.753 9,613,604 +0.16(+1.71%)
Apr 26, 2013 9.603 9.617 9.553 9.589 11,504,267 +0.01(+0.07%)
Apr 25, 2013 9.439 9.681 9.368 9.582 10,319,591 +0.16(+1.66%)
Apr 24, 2013 9.382 9.454 9.304 9.425 5,222,965 +0.06(+0.68%)
Apr 23, 2013 9.254 9.397 9.183 9.361 6,977,451 +0.16(+1.78%)
Apr 22, 2013 9.169 9.261 9.041 9.197 5,394,105 +0.04(+0.39%)
Apr 19, 2013 8.920 9.169 8.920 9.162 7,141,924 +0.18(+1.98%)
Apr 18, 2013 8.998 9.026 8.920 8.984 9,059,021 -0.01(-0.16%)
Apr 17, 2013 9.098 9.112 8.873 8.998 13,759,301 -0.16(-1.79%)
Apr 16, 2013 9.076 9.183 9.044 9.162 5,318,590 +0.13(+1.42%)
Apr 15, 2013 9.304 9.397 9.012 9.034 7,874,193 -0.29(-3.13%)
Apr 12, 2013 9.162 9.325 9.147 9.325 5,852,164 +0.12(+1.31%)
Apr 11, 2013 9.162 9.240 9.147 9.204 6,479,488 +0.06(+0.62%)
Apr 10, 2013 9.062 9.204 9.019 9.147 7,405,632 +0.15(+1.66%)
Apr 09, 2013 8.998 9.055 8.905 8.998 9,609,059 +0.04(+0.40%)
Apr 08, 2013 8.827 8.977 8.799 8.962 12,571,094 +0.11(+1.29%)
Apr 05, 2013 8.806 8.955 8.799 8.848 9,220,711 -0.07(-0.80%)
Apr 04, 2013 8.877 8.984 8.863 8.920 4,578,014 +0.05(+0.56%)
Apr 03, 2013 8.913 8.948 8.834 8.870 6,884,091 -0.04(-0.40%)
Apr 02, 2013 8.927 8.934 8.848 8.905 4,304,110 +0.00(+0.00%)
Apr 01, 2013 8.948 8.977 8.820 8.905 4,239,663 -0.04(-0.48%)
Mar 28, 2013 8.948 8.977 8.877 8.948 5,648,196 +0.02(+0.24%)
Mar 27, 2013 8.777 8.934 8.727 8.927 6,382,425 +0.11(+1.21%)
Mar 26, 2013 8.820 8.905 8.784 8.820 7,093,310 +0.06(+0.73%)
Mar 25, 2013 8.891 8.927 8.720 8.756 8,657,755 -0.08(-0.89%)
Mar 22, 2013 8.877 8.902 8.806 8.834 7,129,517 -0.01(-0.08%)
Mar 21, 2013 8.991 9.034 8.838 8.841 6,796,416 -0.19(-2.05%)
Mar 20, 2013 8.898 9.055 8.898 9.026 10,316,728 +0.16(+1.85%)
Mar 19, 2013 8.870 8.891 8.749 8.863 6,841,098 +0.04(+0.48%)
Mar 18, 2013 8.827 8.920 8.735 8.820 11,382,443 -0.08(-0.88%)
Mar 15, 2013 8.913 8.977 8.813 8.898 12,547,305 -0.05(-0.56%)
Mar 14, 2013 8.991 9.062 8.920 8.948 12,435,206 -0.05(-0.55%)
Mar 13, 2013 8.913 9.048 8.870 8.998 6,698,414 +0.06(+0.72%)
Mar 12, 2013 8.884 8.987 8.870 8.934 5,831,367 +0.03(+0.32%)
Mar 11, 2013 8.756 8.920 8.756 8.905 6,862,143 +0.13(+1.46%)
Mar 08, 2013 8.820 8.822 8.692 8.777 6,158,600 +0.01(+0.08%)
Mar 07, 2013 8.792 8.813 8.720 8.770 7,053,287 -0.03(-0.32%)
Mar 06, 2013 8.742 8.841 8.720 8.799 9,396,812 +0.13(+1.48%)
Mar 05, 2013 8.571 8.706 8.550 8.671 9,090,962 +0.11(+1.33%)
Mar 04, 2013 8.485 8.592 8.414 8.557 14,043,835 +0.06(+0.75%)
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.