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 )

16.40 +0.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2015 7.526 7.587 7.511 7.519 7,885,131 +0.00(+0.00%)
Nov 27, 2015 7.444 7.541 7.398 7.519 4,688,899 +0.08(+1.11%)
Nov 25, 2015 7.271 7.436 7.436 7.436 4,536,032 -0.02(-0.20%)
Nov 24, 2015 7.255 7.481 7.233 7.451 7,882,692 +0.18(+2.48%)
Nov 23, 2015 7.278 7.338 7.210 7.271 7,528,358 -0.01(-0.10%)
Nov 20, 2015 7.240 7.383 7.210 7.278 4,772,449 +0.08(+1.04%)
Nov 19, 2015 7.316 7.346 7.112 7.203 7,478,444 -0.12(-1.64%)
Nov 18, 2015 7.203 7.338 7.150 7.323 5,525,156 +0.14(+1.99%)
Nov 17, 2015 7.391 7.466 7.150 7.180 7,425,353 -0.20(-2.75%)
Nov 16, 2015 7.353 7.451 7.278 7.383 7,069,074 +0.01(+0.10%)
Nov 13, 2015 7.346 7.451 7.316 7.376 7,227,623 +0.05(+0.72%)
Nov 12, 2015 7.406 7.579 7.323 7.323 9,580,032 -0.24(-3.18%)
Nov 11, 2015 7.602 7.624 7.429 7.564 5,206,655 -0.02(-0.20%)
Nov 10, 2015 7.496 7.617 7.481 7.579 8,482,966 +0.13(+1.72%)
Nov 09, 2015 7.647 7.700 7.383 7.451 7,973,930 -0.23(-2.94%)
Nov 06, 2015 7.353 7.700 7.233 7.677 11,362,417 +0.24(+3.24%)
Nov 05, 2015 7.888 8.053 7.414 7.436 16,624,471 -0.71(-8.69%)
Nov 04, 2015 8.241 8.324 8.121 8.144 7,040,270 -0.08(-1.01%)
Nov 03, 2015 8.234 8.302 8.106 8.226 11,145,203 -0.07(-0.82%)
Nov 02, 2015 8.264 8.347 8.211 8.294 6,277,698 +0.05(+0.64%)
Oct 30, 2015 8.287 8.332 8.219 8.241 5,573,215 -0.04(-0.45%)
Oct 29, 2015 8.241 8.332 8.181 8.279 6,726,165 -0.02(-0.18%)
Oct 28, 2015 8.115 8.357 8.063 8.294 9,142,686 +0.19(+2.30%)
Oct 27, 2015 8.078 8.130 8.014 8.108 8,232,846 -0.01(-0.09%)
Oct 26, 2015 8.197 8.242 8.040 8.115 7,726,173 -0.13(-1.54%)
Oct 23, 2015 8.264 8.324 8.145 8.242 9,219,254 +0.01(+0.09%)
Oct 22, 2015 8.063 8.234 8.018 8.234 8,756,892 +0.21(+2.60%)
Oct 21, 2015 8.167 8.257 8.003 8.026 5,915,461 -0.09(-1.10%)
Oct 20, 2015 7.973 8.145 7.899 8.115 7,852,818 +0.10(+1.30%)
Oct 19, 2015 7.966 8.011 7.847 8.011 11,846,355 -0.03(-0.37%)
Oct 16, 2015 8.070 8.070 7.921 8.040 6,455,663 +0.00(+0.00%)
Oct 15, 2015 7.921 8.048 7.839 8.040 7,685,696 +0.16(+1.99%)
Oct 14, 2015 7.936 8.026 7.876 7.884 6,997,580 -0.04(-0.56%)
Oct 13, 2015 7.936 8.093 7.921 7.929 8,166,517 -0.06(-0.75%)
Oct 12, 2015 8.003 8.085 7.944 7.988 5,013,115 -0.01(-0.09%)
Oct 09, 2015 8.033 8.085 7.944 7.996 6,554,736 -0.03(-0.37%)
Oct 08, 2015 7.824 8.055 7.809 8.026 6,909,550 +0.17(+2.18%)
Oct 07, 2015 7.869 8.018 7.817 7.854 12,965,493 +0.05(+0.67%)
Oct 06, 2015 7.638 7.802 7.571 7.802 12,246,736 +0.14(+1.85%)
Oct 05, 2015 7.571 7.765 7.563 7.660 9,295,031 +0.13(+1.78%)
Oct 02, 2015 7.317 7.526 7.302 7.526 7,765,503 +0.15(+2.02%)
Oct 01, 2015 7.354 7.459 7.250 7.377 11,637,779 +0.07(+1.02%)
Sep 30, 2015 7.108 7.324 7.063 7.302 15,075,978 +0.25(+3.49%)
Sep 29, 2015 7.317 7.354 7.026 7.056 10,673,648 -0.26(-3.57%)
Sep 28, 2015 7.399 7.496 7.302 7.317 8,792,276 -0.11(-1.51%)
Sep 25, 2015 7.518 7.578 7.392 7.429 11,719,727 -0.03(-0.40%)
Sep 24, 2015 7.496 7.518 7.347 7.459 13,449,664 -0.10(-1.38%)
Sep 23, 2015 7.832 7.839 7.563 7.563 11,199,440 -0.25(-3.24%)
Sep 22, 2015 8.003 8.040 7.779 7.817 13,033,653 -0.22(-2.78%)
Sep 21, 2015 8.205 8.272 8.014 8.040 7,692,179 -0.12(-1.46%)
Sep 18, 2015 8.242 8.294 8.115 8.160 12,785,932 -0.17(-2.06%)
Sep 17, 2015 8.339 8.488 8.250 8.331 8,305,040 -0.01(-0.09%)
Sep 16, 2015 8.316 8.354 8.279 8.339 9,688,195 +0.04(+0.54%)
Sep 15, 2015 8.287 8.331 8.197 8.294 7,514,308 +0.04(+0.45%)
Sep 14, 2015 8.294 8.391 8.197 8.257 7,354,954 -0.04(-0.54%)
Sep 11, 2015 8.354 8.384 8.242 8.302 5,295,525 -0.08(-0.98%)
Sep 10, 2015 8.376 8.555 8.361 8.384 9,028,353 -0.04(-0.53%)
Sep 09, 2015 8.495 8.622 8.406 8.428 7,696,837 -0.01(-0.18%)
Sep 08, 2015 8.384 8.473 8.272 8.443 10,346,006 +0.22(+2.63%)
Sep 04, 2015 8.443 8.227 8.227 8.227 6,434,884 -0.31(-3.58%)
Sep 03, 2015 8.466 8.585 8.391 8.533 8,506,787 +0.09(+1.06%)
Sep 02, 2015 8.652 8.674 8.369 8.443 7,989,248 -0.09(-1.05%)
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.