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 )

18.82 +0.64 (+3.55%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 2, 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 (%)
Mar 31, 2016 8.766 8.902 8.729 8.902 7,497,045 +0.14(+1.55%)
Mar 30, 2016 8.849 8.887 8.751 8.766 4,313,853 -0.02(-0.26%)
Mar 29, 2016 8.589 8.797 8.559 8.789 6,098,703 +0.18(+2.10%)
Mar 28, 2016 8.759 8.774 8.616 8.608 8,397,026 -0.12(-1.38%)
Mar 24, 2016 8.480 8.729 8.729 8.729 10,222,544 +0.20(+2.39%)
Mar 23, 2016 8.736 8.736 8.510 8.525 7,107,349 -0.18(-2.08%)
Mar 22, 2016 8.676 8.789 8.601 8.706 8,979,501 +0.00(+0.00%)
Mar 21, 2016 8.751 8.782 8.684 8.706 8,310,752 -0.06(-0.69%)
Mar 18, 2016 8.699 8.827 8.699 8.766 10,683,280 +0.07(+0.78%)
Mar 17, 2016 8.578 8.729 8.510 8.699 9,145,252 +0.11(+1.23%)
Mar 16, 2016 8.246 8.608 8.231 8.593 11,439,691 +0.32(+3.83%)
Mar 15, 2016 8.216 8.299 8.186 8.276 8,793,989 +0.01(+0.09%)
Mar 14, 2016 8.201 8.306 8.155 8.269 5,516,727 +0.04(+0.46%)
Mar 11, 2016 8.253 8.306 8.170 8.231 6,207,754 +0.08(+0.93%)
Mar 10, 2016 7.922 8.155 7.869 8.155 5,505,661 +0.23(+2.95%)
Mar 09, 2016 8.065 8.140 7.899 7.922 12,578,318 -0.09(-1.13%)
Mar 08, 2016 8.186 8.201 7.982 8.012 8,342,014 -0.20(-2.48%)
Mar 07, 2016 8.103 8.291 8.057 8.216 8,159,856 +0.08(+0.93%)
Mar 04, 2016 7.869 8.163 7.748 8.140 8,441,456 +0.26(+3.25%)
Mar 03, 2016 7.763 7.891 7.612 7.884 6,486,167 +0.13(+1.65%)
Mar 02, 2016 7.590 7.763 7.499 7.756 5,558,671 +0.12(+1.58%)
Mar 01, 2016 7.416 7.673 7.363 7.635 6,718,859 +0.24(+3.27%)
Feb 29, 2016 7.431 7.518 7.378 7.393 5,673,795 -0.05(-0.71%)
Feb 26, 2016 7.552 7.650 7.393 7.446 6,128,521 -0.08(-1.00%)
Feb 25, 2016 7.567 7.605 7.182 7.522 9,045,674 -0.05(-0.60%)
Feb 24, 2016 7.167 7.650 7.031 7.567 9,529,010 +0.34(+4.70%)
Feb 23, 2016 7.326 7.382 7.175 7.227 5,533,052 -0.16(-2.15%)
Feb 22, 2016 7.288 7.393 7.190 7.386 6,320,279 +0.29(+4.04%)
Feb 19, 2016 7.273 7.273 7.046 7.099 5,661,289 -0.22(-2.99%)
Feb 18, 2016 7.273 7.363 7.167 7.318 5,714,415 +0.06(+0.83%)
Feb 17, 2016 7.122 7.348 7.073 7.258 8,480,718 +0.18(+2.56%)
Feb 16, 2016 7.001 7.137 6.941 7.077 6,235,912 +0.16(+2.29%)
Feb 12, 2016 6.797 6.918 6.918 6.918 8,144,685 +0.13(+1.89%)
Feb 11, 2016 7.077 7.087 6.767 6.790 11,460,133 -0.40(-5.56%)
Feb 10, 2016 7.167 7.258 6.978 7.190 5,631,724 +0.02(+0.21%)
Feb 09, 2016 7.039 7.273 6.941 7.175 7,330,491 +0.05(+0.74%)
Feb 08, 2016 7.303 7.326 7.031 7.122 7,973,271 -0.23(-3.18%)
Feb 05, 2016 7.197 7.522 7.197 7.356 10,786,510 -0.04(-0.51%)
Feb 04, 2016 7.318 7.627 7.318 7.393 11,074,141 +0.04(+0.51%)
Feb 03, 2016 7.099 7.386 7.061 7.356 12,210,689 +0.35(+4.95%)
Feb 02, 2016 7.061 7.160 6.994 7.009 10,292,830 -0.13(-1.80%)
Feb 01, 2016 7.144 7.197 7.016 7.137 8,038,616 -0.03(-0.42%)
Jan 29, 2016 6.880 7.175 6.873 7.167 15,185,233 +0.34(+4.97%)
Jan 28, 2016 6.872 6.962 6.777 6.828 7,180,566 +0.06(+0.88%)
Jan 27, 2016 6.738 6.865 6.679 6.768 6,324,112 +0.03(+0.44%)
Jan 26, 2016 6.567 6.783 6.567 6.738 5,865,517 +0.22(+3.43%)
Jan 25, 2016 6.805 6.850 6.515 6.515 9,773,936 -0.32(-4.69%)
Jan 22, 2016 6.917 6.999 6.764 6.835 7,236,521 +0.04(+0.66%)
Jan 21, 2016 6.440 6.910 6.403 6.790 14,076,589 +0.37(+5.68%)
Jan 20, 2016 6.410 6.485 6.127 6.425 13,309,227 -0.07(-1.15%)
Jan 19, 2016 6.440 6.578 6.283 6.500 11,855,505 +0.13(+2.11%)
Jan 15, 2016 6.433 6.365 6.365 6.365 11,532,648 -0.23(-3.50%)
Jan 14, 2016 6.455 6.626 6.343 6.597 14,137,906 +0.16(+2.43%)
Jan 13, 2016 6.559 6.768 6.388 6.440 11,386,159 -0.08(-1.26%)
Jan 12, 2016 6.783 6.790 6.470 6.522 8,261,275 -0.21(-3.10%)
Jan 11, 2016 6.798 6.872 6.563 6.731 9,936,350 -0.07(-1.10%)
Jan 08, 2016 6.716 6.857 6.544 6.805 10,968,565 +0.10(+1.44%)
Jan 07, 2016 6.775 6.854 6.701 6.708 9,931,826 -0.17(-2.49%)
Jan 06, 2016 7.006 7.066 6.857 6.880 6,155,404 -0.25(-3.45%)
Jan 05, 2016 7.059 7.144 6.917 7.126 5,894,761 +0.10(+1.38%)
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.