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 )

17.28 +0.15 (+0.88%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 24, 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 28, 2014 10.05 10.13 10.04 10.11 4,085,432 +0.04(+0.36%)
Nov 26, 2014 10.13 10.07 10.07 10.07 4,662,564 -0.07(-0.72%)
Nov 25, 2014 10.22 10.24 10.09 10.14 8,978,501 -0.12(-1.14%)
Nov 24, 2014 10.30 10.33 10.22 10.26 5,802,243 -0.01(-0.14%)
Nov 21, 2014 10.25 10.29 10.16 10.27 5,108,239 +0.12(+1.22%)
Nov 20, 2014 10.10 10.16 10.07 10.15 7,439,830 +0.01(+0.07%)
Nov 19, 2014 9.967 10.14 9.865 10.14 7,761,610 +0.13(+1.31%)
Nov 18, 2014 10.02 10.14 9.996 10.01 7,699,916 -0.01(-0.15%)
Nov 17, 2014 9.785 10.03 9.719 10.03 8,391,796 +0.21(+2.15%)
Nov 14, 2014 9.945 9.967 9.814 9.814 6,996,837 -0.16(-1.61%)
Nov 13, 2014 9.821 10.03 9.807 9.974 12,296,824 +0.18(+1.86%)
Nov 12, 2014 9.741 10.01 9.661 9.792 16,579,607 -0.04(-0.37%)
Nov 11, 2014 9.923 9.945 9.814 9.828 7,594,224 -0.10(-1.03%)
Nov 10, 2014 9.777 9.938 9.770 9.930 6,449,436 +0.12(+1.26%)
Nov 07, 2014 9.537 9.814 9.501 9.807 10,290,015 +0.29(+3.06%)
Nov 06, 2014 9.865 9.865 9.479 9.515 15,653,630 -0.65(-6.38%)
Nov 05, 2014 10.12 10.19 10.00 10.16 20,342,232 +0.14(+1.38%)
Nov 04, 2014 10.28 10.30 9.974 10.03 6,000,319 -0.26(-2.55%)
Nov 03, 2014 10.31 10.38 10.24 10.29 6,831,964 +0.04(+0.36%)
Oct 31, 2014 10.25 10.27 10.13 10.25 5,415,965 +0.09(+0.86%)
Oct 30, 2014 9.763 10.18 9.756 10.16 6,017,256 +0.43(+4.42%)
Oct 29, 2014 9.922 9.937 9.618 9.734 6,579,978 -0.14(-1.40%)
Oct 28, 2014 9.748 9.872 9.690 9.872 6,198,924 +0.13(+1.34%)
Oct 27, 2014 9.951 9.966 9.676 9.741 7,061,726 -0.23(-2.26%)
Oct 24, 2014 9.864 9.988 9.792 9.966 5,857,962 +0.10(+1.03%)
Oct 23, 2014 10.04 10.05 9.857 9.864 5,486,604 -0.03(-0.29%)
Oct 22, 2014 9.784 9.951 9.763 9.893 7,611,189 +0.09(+0.89%)
Oct 21, 2014 9.755 9.864 9.726 9.806 6,099,668 +0.11(+1.12%)
Oct 20, 2014 9.654 9.734 9.538 9.697 7,118,444 +0.05(+0.53%)
Oct 17, 2014 9.443 9.683 9.393 9.647 15,279,843 +0.23(+2.39%)
Oct 16, 2014 9.218 9.414 9.138 9.422 11,292,708 +0.10(+1.09%)
Oct 15, 2014 9.480 9.538 8.986 9.320 10,143,227 -0.27(-2.80%)
Oct 14, 2014 9.581 9.814 9.530 9.589 8,849,257 +0.05(+0.53%)
Oct 13, 2014 9.589 9.741 9.516 9.538 7,612,246 -0.08(-0.83%)
Oct 10, 2014 9.814 9.937 9.603 9.618 10,081,721 -0.16(-1.63%)
Oct 09, 2014 10.15 10.21 9.741 9.777 8,922,541 -0.41(-4.06%)
Oct 08, 2014 10.32 10.39 10.02 10.19 10,366,579 -0.15(-1.40%)
Oct 07, 2014 10.34 10.49 10.27 10.34 5,299,958 -0.04(-0.42%)
Oct 06, 2014 10.31 10.44 10.29 10.38 4,398,787 +0.12(+1.13%)
Oct 03, 2014 10.28 10.31 10.18 10.26 5,180,176 +0.00(+0.00%)
Oct 02, 2014 10.31 10.39 10.15 10.26 6,723,524 -0.04(-0.42%)
Oct 01, 2014 10.30 10.45 10.26 10.31 5,917,828 +0.01(+0.14%)
Sep 30, 2014 10.34 10.41 10.20 10.29 4,986,081 -0.02(-0.21%)
Sep 29, 2014 10.27 10.35 10.21 10.31 3,384,684 -0.01(-0.07%)
Sep 26, 2014 10.27 10.37 10.23 10.32 3,741,615 +0.05(+0.49%)
Sep 25, 2014 10.45 10.50 10.27 10.27 5,221,166 -0.22(-2.14%)
Sep 24, 2014 10.53 10.55 10.45 10.50 3,207,675 -0.04(-0.34%)
Sep 23, 2014 10.54 10.57 10.47 10.53 3,904,025 -0.03(-0.28%)
Sep 22, 2014 10.63 10.66 10.52 10.56 4,087,355 -0.11(-1.02%)
Sep 19, 2014 10.57 10.69 10.52 10.67 6,609,619 +0.17(+1.59%)
Sep 18, 2014 10.48 10.58 10.45 10.50 3,695,747 +0.00(+0.00%)
Sep 17, 2014 10.60 10.65 10.45 10.50 4,038,996 -0.07(-0.69%)
Sep 16, 2014 10.45 10.62 10.42 10.58 3,986,650 +0.12(+1.18%)
Sep 15, 2014 10.47 10.52 10.40 10.45 3,662,221 -0.01(-0.07%)
Sep 12, 2014 10.50 10.56 10.42 10.46 5,099,916 -0.08(-0.76%)
Sep 11, 2014 10.51 10.58 10.48 10.54 6,179,178 +0.03(+0.28%)
Sep 10, 2014 10.71 10.75 10.49 10.51 5,657,230 -0.19(-1.76%)
Sep 09, 2014 10.81 10.81 10.68 10.70 4,298,362 -0.15(-1.34%)
Sep 08, 2014 10.77 10.90 10.76 10.84 5,435,167 +0.04(+0.34%)
Sep 05, 2014 10.66 10.81 10.62 10.81 4,133,106 +0.15(+1.43%)
Sep 04, 2014 10.58 10.68 10.51 10.66 6,174,579 +0.09(+0.82%)
Sep 03, 2014 10.86 10.88 10.54 10.57 9,521,572 -0.28(-2.61%)
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.