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 )

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 (%)
Feb 27, 2015 9.313 9.556 9.232 9.526 18,437,558 +0.25(+2.69%)
Feb 26, 2015 8.902 9.357 8.902 9.276 16,078,669 +0.46(+5.25%)
Feb 25, 2015 8.894 8.939 8.718 8.814 12,286,948 -0.09(-0.99%)
Feb 24, 2015 8.718 8.924 8.704 8.902 9,450,579 +0.15(+1.68%)
Feb 23, 2015 8.740 8.788 8.645 8.755 4,715,900 +0.02(+0.25%)
Feb 20, 2015 8.711 8.740 8.549 8.733 7,668,566 +0.03(+0.34%)
Feb 19, 2015 8.659 8.792 8.641 8.704 5,923,397 +0.01(+0.17%)
Feb 18, 2015 8.542 8.733 8.535 8.689 8,063,760 +0.14(+1.63%)
Feb 17, 2015 8.704 8.704 8.476 8.549 7,747,447 -0.16(-1.85%)
Feb 13, 2015 8.696 8.711 8.711 8.711 5,904,368 +0.00(+0.00%)
Feb 12, 2015 8.814 8.843 8.689 8.711 5,994,854 -0.05(-0.59%)
Feb 11, 2015 8.850 8.887 8.674 8.762 13,569,655 -0.17(-1.89%)
Feb 10, 2015 8.623 8.961 8.468 8.931 15,284,364 +0.23(+2.62%)
Feb 09, 2015 8.850 8.931 8.667 8.704 10,597,383 -0.16(-1.82%)
Feb 06, 2015 9.254 9.291 8.828 8.865 9,663,723 -0.44(-4.74%)
Feb 05, 2015 9.240 9.328 9.188 9.306 4,499,815 +0.11(+1.20%)
Feb 04, 2015 9.115 9.320 9.100 9.196 7,935,325 +0.03(+0.32%)
Feb 03, 2015 9.071 9.342 9.071 9.166 11,150,943 +0.09(+0.97%)
Feb 02, 2015 8.990 9.085 8.946 9.078 7,358,966 +0.10(+1.15%)
Jan 30, 2015 8.975 9.137 8.953 8.975 8,815,884 -0.09(-0.97%)
Jan 29, 2015 8.947 9.093 8.910 9.063 7,476,499 +0.09(+0.97%)
Jan 28, 2015 9.282 9.340 8.961 8.976 7,623,715 -0.30(-3.22%)
Jan 27, 2015 9.209 9.318 9.144 9.275 4,856,725 +0.00(+0.00%)
Jan 26, 2015 9.231 9.275 9.093 9.275 6,426,623 +0.04(+0.39%)
Jan 23, 2015 9.420 9.479 9.238 9.238 10,521,959 -0.17(-1.86%)
Jan 22, 2015 9.661 9.697 9.351 9.413 6,677,032 -0.20(-2.12%)
Jan 21, 2015 9.450 9.632 9.391 9.617 7,287,611 +0.08(+0.84%)
Jan 20, 2015 9.792 9.828 9.420 9.537 9,157,505 -0.20(-2.09%)
Jan 16, 2015 9.573 9.756 9.566 9.741 8,815,938 +0.20(+2.06%)
Jan 15, 2015 9.581 9.745 9.530 9.544 10,312,675 -0.03(-0.30%)
Jan 14, 2015 9.413 9.592 9.340 9.573 6,419,443 +0.09(+0.92%)
Jan 13, 2015 9.450 9.603 9.399 9.486 8,547,999 +0.10(+1.09%)
Jan 12, 2015 9.377 9.435 9.216 9.384 12,605,581 -0.01(-0.16%)
Jan 09, 2015 9.661 9.690 9.377 9.399 7,277,773 -0.24(-2.49%)
Jan 08, 2015 9.581 9.741 9.537 9.639 9,160,902 +0.15(+1.53%)
Jan 07, 2015 9.552 9.566 9.417 9.493 6,769,430 +0.01(+0.15%)
Jan 06, 2015 9.697 9.807 9.431 9.479 9,842,889 -0.22(-2.25%)
Jan 05, 2015 9.960 9.981 9.646 9.697 7,427,391 -0.28(-2.85%)
Jan 02, 2015 10.10 10.11 9.843 9.981 7,176,704 -0.05(-0.51%)
Dec 31, 2014 10.22 10.03 10.03 10.03 5,158,879 -0.18(-1.78%)
Dec 30, 2014 10.45 10.46 10.15 10.21 5,926,831 -0.26(-2.44%)
Dec 29, 2014 10.36 10.56 10.34 10.47 4,738,605 +0.11(+1.05%)
Dec 26, 2014 10.10 10.41 10.10 10.36 5,794,186 +0.30(+2.97%)
Dec 24, 2014 9.952 10.06 10.06 10.06 3,882,130 +0.12(+1.17%)
Dec 23, 2014 9.996 10.15 9.938 9.945 6,888,780 -0.01(-0.07%)
Dec 22, 2014 9.836 9.967 9.748 9.952 6,776,186 +0.12(+1.19%)
Dec 19, 2014 9.654 9.909 9.639 9.836 11,625,969 +0.21(+2.20%)
Dec 18, 2014 9.654 9.697 9.493 9.624 10,512,475 +0.06(+0.61%)
Dec 17, 2014 9.362 9.595 9.362 9.566 13,796,904 +0.25(+2.66%)
Dec 16, 2014 9.479 9.683 9.311 9.318 11,250,652 -0.16(-1.69%)
Dec 15, 2014 9.981 9.996 9.384 9.479 12,502,600 -0.20(-2.11%)
Dec 12, 2014 9.573 9.807 9.544 9.683 6,905,903 +0.06(+0.61%)
Dec 11, 2014 9.741 9.814 9.588 9.624 7,815,504 -0.11(-1.12%)
Dec 10, 2014 10.08 10.10 9.690 9.734 8,576,440 -0.36(-3.61%)
Dec 09, 2014 9.814 10.11 9.814 10.10 7,848,248 +0.19(+1.91%)
Dec 08, 2014 9.945 10.01 9.821 9.909 9,695,067 -0.06(-0.58%)
Dec 05, 2014 9.923 10.04 9.879 9.967 6,952,179 -0.04(-0.44%)
Dec 04, 2014 10.07 10.11 9.912 10.01 4,931,067 -0.05(-0.51%)
Dec 03, 2014 10.06 10.20 9.810 10.06 14,433,700 -0.02(-0.22%)
Dec 02, 2014 9.843 10.13 9.763 10.08 9,069,491 +0.14(+1.39%)
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.