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 )

17.34 +0.21 (+1.26%)
Streaming Delayed Price Updated: 12:14 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 28, 2018 9.331 9.364 8.984 8.992 12,328,534 -0.29(-3.12%)
Feb 27, 2018 8.893 9.306 8.744 9.281 26,689,228 +0.64(+7.37%)
Feb 26, 2018 8.694 8.719 8.562 8.644 13,006,451 -0.03(-0.38%)
Feb 23, 2018 8.570 8.702 8.541 8.678 5,648,215 +0.16(+1.84%)
Feb 22, 2018 8.628 8.520 8,107,699 +0.06(+0.68%)
Feb 21, 2018 8.636 8.741 8.462 8.462 6,486,234 -0.14(-1.63%)
Feb 20, 2018 8.595 8.719 8.570 8.603 9,027,076 -0.04(-0.48%)
Feb 16, 2018 8.644 8.644 8.644 0 -0.06(-0.67%)
Feb 15, 2018 8.570 8.702 8.537 8.702 8,629,487 +0.21(+2.43%)
Feb 14, 2018 8.462 8.545 8.388 8.496 7,170,381 -0.04(-0.48%)
Feb 13, 2018 8.487 8.595 8.405 8.537 7,630,635 +0.04(+0.49%)
Feb 12, 2018 8.462 8.549 8.297 8.496 10,890,445 +0.06(+0.69%)
Feb 09, 2018 8.380 8.504 8.161 8.438 12,457,626 +0.12(+1.39%)
Feb 08, 2018 8.636 8.644 8.314 8.322 15,774,983 -0.35(-4.01%)
Feb 07, 2018 8.769 8.917 8.657 8.669 10,562,042 -0.08(-0.95%)
Feb 06, 2018 8.603 8.802 8.396 8.752 14,138,981 -0.07(-0.84%)
Feb 05, 2018 9.190 9.199 8.719 8.826 14,378,262 -0.37(-4.05%)
Feb 02, 2018 9.389 9.505 9.190 9.199 12,233,805 -0.32(-3.39%)
Feb 01, 2018 9.587 9.654 9.480 9.521 8,197,376 -0.04(-0.43%)
Jan 31, 2018 9.554 9.625 9.521 9.563 29,628,356 +0.07(+0.70%)
Jan 30, 2018 9.636 9.693 9.464 9.496 15,389,325 -0.16(-1.69%)
Jan 29, 2018 9.554 9.750 9.492 9.660 15,755,620 +0.07(+0.77%)
Jan 26, 2018 9.447 9.603 9.398 9.586 11,151,126 +0.19(+2.00%)
Jan 25, 2018 9.120 9.406 9.112 9.398 14,302,036 +0.27(+2.96%)
Jan 24, 2018 9.317 9.333 9.047 9.128 17,485,566 -0.21(-2.28%)
Jan 23, 2018 9.243 9.464 9.227 9.341 13,267,978 +0.03(+0.35%)
Jan 22, 2018 9.652 9.660 9.227 9.308 21,676,230 -0.30(-3.15%)
Jan 19, 2018 9.480 9.611 9.398 9.611 18,375,470 +0.18(+1.91%)
Jan 18, 2018 9.660 9.775 9.292 9.431 36,883,736 +0.66(+7.56%)
Jan 17, 2018 8.809 8.875 8.752 8.768 8,702,455 +0.03(+0.37%)
Jan 16, 2018 9.079 9.096 8.728 8.736 15,167,764 -0.29(-3.26%)
Jan 12, 2018 9.030 9.030 9.030 0 +0.07(+0.73%)
Jan 11, 2018 8.809 8.985 8.793 8.965 10,077,219 +0.15(+1.67%)
Jan 10, 2018 8.777 8.834 8.703 8.818 6,144,874 +0.02(+0.19%)
Jan 09, 2018 8.858 8.924 8.793 8.801 11,384,047 -0.09(-1.01%)
Jan 08, 2018 8.916 8.940 8.854 8.891 8,177,781 +0.00(+0.00%)
Jan 05, 2018 8.883 8.932 8.818 8.891 6,587,411 +0.03(+0.37%)
Jan 04, 2018 8.867 8.973 8.858 8.858 6,296,166 -0.03(-0.37%)
Jan 03, 2018 8.875 8.973 8.826 8.891 7,556,907 -0.01(-0.09%)
Jan 02, 2018 8.891 8.932 8.818 8.899 5,580,501 +0.04(+0.46%)
Dec 29, 2017 8.858 8.858 8.858 0 +0.06(+0.65%)
Dec 28, 2017 8.760 8.809 8.679 8.801 4,114,846 +0.07(+0.84%)
Dec 27, 2017 8.736 8.785 8.674 8.728 3,674,044 +0.02(+0.28%)
Dec 26, 2017 8.793 8.867 8.687 8.703 3,917,166 -0.06(-0.65%)
Dec 22, 2017 8.679 8.777 8.654 8.760 4,432,237 +0.07(+0.85%)
Dec 21, 2017 8.662 8.736 8.556 8.687 7,421,974 +0.03(+0.38%)
Dec 20, 2017 8.711 8.724 8.531 8.654 9,746,509 -0.06(-0.66%)
Dec 19, 2017 8.948 8.981 8.687 8.711 14,335,698 -0.25(-2.74%)
Dec 18, 2017 8.818 8.993 8.777 8.957 13,605,105 +0.12(+1.39%)
Dec 15, 2017 8.736 9.014 8.736 8.834 27,992,936 +0.14(+1.60%)
Dec 14, 2017 8.670 8.830 8.589 8.695 6,831,507 -0.02(-0.19%)
Dec 13, 2017 8.801 8.809 8.621 8.711 7,085,570 -0.06(-0.65%)
Dec 12, 2017 8.768 8.908 8.760 8.768 5,332,185 -0.11(-1.29%)
Dec 11, 2017 8.801 8.957 8.785 8.883 6,447,230 +0.08(+0.93%)
Dec 08, 2017 8.768 8.826 8.728 8.801 5,312,531 +0.05(+0.56%)
Dec 07, 2017 8.768 8.785 8.662 8.752 7,509,968 -0.11(-1.20%)
Dec 06, 2017 8.834 8.948 8.777 8.858 9,866,308 +0.09(+1.03%)
Dec 05, 2017 8.834 8.842 8.736 8.768 6,003,762 -0.04(-0.46%)
Dec 04, 2017 8.744 8.744 8.703 8.809 6,180,208 +0.08(+0.94%)
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.