Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

13.60 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 30, 2009 9.345 9.400 8.971 9.054 16,979,818 -0.33(-3.47%)
Oct 29, 2009 8.992 9.386 8.971 9.379 12,641,014 +0.51(+5.70%)
Oct 28, 2009 9.490 9.504 8.853 8.874 16,577,241 -0.64(-6.77%)
Oct 27, 2009 9.566 9.684 9.269 9.518 13,440,030 -0.06(-0.65%)
Oct 26, 2009 9.947 10.14 9.532 9.580 9,463,078 -0.27(-2.74%)
Oct 23, 2009 10.04 10.08 9.788 9.850 9,741,432 -0.51(-4.95%)
Oct 22, 2009 10.48 10.51 10.22 10.36 8,525,520 -0.10(-0.99%)
Oct 21, 2009 10.32 10.70 10.25 10.47 7,897,717 +0.19(+1.89%)
Oct 20, 2009 10.32 10.42 10.27 10.27 9,202,992 -0.23(-2.18%)
Oct 19, 2009 10.29 10.52 10.15 10.50 6,053,757 +0.26(+2.57%)
Oct 16, 2009 10.25 10.36 10.06 10.24 8,692,528 -0.13(-1.27%)
Oct 15, 2009 10.40 10.43 10.20 10.37 6,357,057 -0.02(-0.20%)
Oct 14, 2009 10.32 10.41 10.20 10.39 8,203,801 +0.15(+1.49%)
Oct 13, 2009 10.30 10.31 10.11 10.24 5,721,557 -0.05(-0.47%)
Oct 12, 2009 10.27 10.37 10.22 10.29 4,752,538 +0.03(+0.27%)
Oct 09, 2009 10.27 10.37 10.24 10.26 5,945,454 -0.01(-0.13%)
Oct 08, 2009 10.31 10.39 10.20 10.27 9,815,758 +0.00(+0.00%)
Oct 07, 2009 10.22 10.31 10.11 10.27 8,142,740 +0.03(+0.34%)
Oct 06, 2009 10.30 10.35 10.04 10.24 10,658,461 +0.06(+0.54%)
Oct 05, 2009 9.608 10.19 9.560 10.18 10,348,928 +0.64(+6.68%)
Oct 02, 2009 9.483 9.657 9.289 9.546 9,233,463 -0.03(-0.36%)
Oct 01, 2009 10.23 10.27 9.580 9.580 12,682,253 -0.69(-6.68%)
Sep 30, 2009 10.65 10.65 10.16 10.27 12,060,750 -0.29(-2.76%)
Sep 29, 2009 10.37 10.61 10.29 10.56 9,544,736 +0.24(+2.28%)
Sep 28, 2009 9.934 10.39 9.934 10.32 5,390,775 +0.40(+4.05%)
Sep 25, 2009 10.05 10.11 9.871 9.920 6,602,978 -0.19(-1.92%)
Sep 24, 2009 10.36 10.47 9.996 10.11 10,004,456 -0.22(-2.15%)
Sep 23, 2009 10.44 10.63 10.32 10.34 10,943,145 -0.18(-1.71%)
Sep 22, 2009 10.20 10.52 10.10 10.52 13,698,438 +0.38(+3.76%)
Sep 21, 2009 9.961 10.16 9.663 10.13 11,900,541 +0.17(+1.67%)
Sep 18, 2009 10.04 10.16 9.809 9.968 9,880,828 +0.03(+0.28%)
Sep 17, 2009 10.40 10.45 9.920 9.941 8,510,236 -0.17(-1.65%)
Sep 16, 2009 10.22 10.47 10.08 10.11 11,702,416 -0.09(-0.88%)
Sep 15, 2009 10.31 10.32 10.04 10.20 10,205,293 -0.05(-0.47%)
Sep 14, 2009 9.906 10.31 9.830 10.25 16,454,738 +0.44(+4.52%)
Sep 11, 2009 9.781 9.864 9.663 9.802 6,051,196 +0.01(+0.07%)
Sep 10, 2009 9.733 9.816 9.566 9.795 5,968,054 +0.03(+0.28%)
Sep 09, 2009 9.587 9.767 9.463 9.767 7,125,967 +0.21(+2.25%)
Sep 08, 2009 9.449 9.601 9.359 9.553 7,140,414 +0.20(+2.15%)
Sep 04, 2009 9.220 9.352 9.165 9.352 5,488,392 +0.15(+1.66%)
Sep 03, 2009 9.213 9.244 9.047 9.199 5,759,875 +0.06(+0.68%)
Sep 02, 2009 9.095 9.213 8.860 9.137 11,227,017 -0.04(-0.45%)
Sep 01, 2009 9.449 9.663 9.172 9.179 9,032,969 -0.29(-3.07%)
Aug 31, 2009 9.573 9.601 9.400 9.469 6,448,255 -0.17(-1.80%)
Aug 28, 2009 9.712 9.740 9.490 9.643 7,993,868 +0.01(+0.07%)
Aug 27, 2009 9.850 9.906 9.545 9.636 7,641,970 -0.22(-2.25%)
Aug 26, 2009 9.698 9.885 9.539 9.857 10,213,115 +0.15(+1.57%)
Aug 25, 2009 10.02 10.13 9.691 9.705 10,028,321 -0.28(-2.84%)
Aug 24, 2009 9.941 10.08 9.885 9.989 11,478,324 +0.11(+1.12%)
Aug 21, 2009 9.726 9.920 9.636 9.878 7,990,347 +0.23(+2.37%)
Aug 20, 2009 9.525 9.670 9.490 9.650 5,764,433 +0.15(+1.53%)
Aug 19, 2009 9.407 9.553 9.310 9.504 10,637,579 +0.01(+0.07%)
Aug 18, 2009 9.331 9.511 9.255 9.497 6,783,703 +0.27(+2.93%)
Aug 17, 2009 9.303 9.352 9.179 9.227 9,140,704 -0.33(-3.41%)
Aug 14, 2009 9.615 9.719 9.414 9.553 6,190,958 -0.09(-0.93%)
Aug 13, 2009 9.684 9.733 9.469 9.643 10,075,815 +0.03(+0.29%)
Aug 12, 2009 9.241 9.705 9.241 9.615 9,960,489 +0.31(+3.35%)
Aug 11, 2009 9.587 9.636 9.289 9.303 11,292,555 -0.38(-3.93%)
Aug 10, 2009 9.580 9.767 9.366 9.684 15,968,252 +0.07(+0.72%)
Aug 07, 2009 9.670 9.830 9.303 9.615 16,962,682 +0.51(+5.63%)
Aug 06, 2009 9.054 9.172 8.895 9.102 9,389,911 +0.03(+0.38%)
Aug 05, 2009 9.130 9.199 8.953 9.068 6,189,418 -0.03(-0.38%)
Aug 04, 2009 9.088 9.276 9.005 9.102 9,888,170 -0.04(-0.45%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.