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 )

17.37 +0.24 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2008 5.263 5.525 5.263 5.433 5,026,231 +0.08(+1.45%)
Nov 26, 2008 5.150 5.369 4.995 5.355 9,602,446 +0.06(+1.20%)
Nov 25, 2008 5.440 5.447 4.981 5.292 14,473,032 +0.20(+3.88%)
Nov 24, 2008 5.249 5.299 5.002 5.094 14,051,399 -0.04(-0.69%)
Nov 21, 2008 5.016 5.157 4.613 5.129 14,563,217 +0.26(+5.37%)
Nov 20, 2008 5.115 5.461 4.762 4.868 20,594,048 -0.47(-8.74%)
Nov 19, 2008 5.645 5.786 5.306 5.334 12,153,868 -0.35(-6.09%)
Nov 18, 2008 5.765 5.935 5.482 5.680 11,466,143 -0.11(-1.95%)
Nov 17, 2008 5.737 6.146 5.581 5.793 13,210,807 -0.06(-0.97%)
Nov 14, 2008 5.666 6.231 5.468 5.850 0 +0.01(+0.24%)
Nov 13, 2008 5.242 5.998 5.186 5.836 32,257,428 +0.64(+12.38%)
Nov 12, 2008 4.910 5.405 4.861 5.193 12,372,186 +0.12(+2.37%)
Nov 11, 2008 5.348 5.383 4.741 5.073 15,065,250 -0.36(-6.63%)
Nov 10, 2008 6.316 6.563 5.299 5.433 13,899,912 -0.56(-9.32%)
Nov 07, 2008 4.832 6.055 4.832 5.991 18,173,808 +1.32(+28.29%)
Nov 06, 2008 5.136 5.235 4.550 4.670 11,197,603 -0.45(-8.70%)
Nov 05, 2008 5.334 5.376 5.016 5.115 12,855,341 -0.38(-6.94%)
Nov 04, 2008 5.758 5.857 5.299 5.497 12,435,533 -0.10(-1.77%)
Nov 03, 2008 5.511 5.772 5.383 5.595 7,605,575 -0.04(-0.63%)
Oct 31, 2008 5.800 5.871 5.263 5.631 11,752,835 -0.09(-1.61%)
Oct 30, 2008 5.489 6.344 5.454 5.723 17,846,634 +0.36(+6.72%)
Oct 29, 2008 5.504 5.680 5.157 5.362 14,306,132 -0.18(-3.31%)
Oct 28, 2008 5.299 5.581 4.451 5.546 18,113,138 +0.54(+10.72%)
Oct 27, 2008 5.447 5.539 4.974 5.009 8,149,817 -0.54(-9.80%)
Oct 24, 2008 5.440 5.652 4.988 5.553 14,035,908 -0.40(-6.65%)
Oct 23, 2008 5.899 6.344 5.539 5.949 19,049,806 +0.08(+1.32%)
Oct 22, 2008 6.782 6.867 5.687 5.871 16,688,787 -1.10(-15.72%)
Oct 21, 2008 6.917 7.256 6.690 6.966 12,210,254 -0.02(-0.30%)
Oct 20, 2008 5.829 7.001 5.829 6.987 20,888,956 +1.22(+21.20%)
Oct 17, 2008 5.334 6.168 5.221 5.765 0 +0.30(+5.43%)
Oct 16, 2008 5.751 6.012 5.306 5.468 18,398,518 -0.26(-4.56%)
Oct 15, 2008 6.125 6.182 5.567 5.730 13,760,659 -0.58(-9.18%)
Oct 14, 2008 6.973 7.227 5.956 6.309 19,578,844 -0.38(-5.70%)
Oct 13, 2008 5.786 6.690 5.405 6.690 10,627,061 +1.30(+24.12%)
Oct 10, 2008 5.800 5.800 4.705 5.391 24,210,658 -0.71(-11.59%)
Oct 09, 2008 6.436 6.542 5.927 6.097 13,977,617 -0.32(-5.06%)
Oct 08, 2008 6.422 6.909 6.288 6.422 20,987,906 -0.05(-0.76%)
Oct 07, 2008 6.344 6.567 6.146 6.471 22,483,010 +0.23(+3.74%)
Oct 06, 2008 6.853 7.602 5.920 6.238 19,247,896 -0.77(-10.99%)
Oct 03, 2008 7.482 7.630 6.938 7.008 0 -0.37(-5.07%)
Oct 02, 2008 7.913 7.997 7.242 7.383 9,530,607 -0.59(-7.36%)
Oct 01, 2008 8.188 8.294 7.863 7.969 6,905,021 -0.29(-3.51%)
Sep 30, 2008 8.111 8.372 7.863 8.259 7,832,628 +0.20(+2.54%)
Sep 29, 2008 8.760 8.824 7.764 8.054 14,459,974 -0.83(-9.38%)
Sep 26, 2008 9.114 9.156 8.760 8.888 0 -0.35(-3.75%)
Sep 25, 2008 8.930 9.403 8.845 9.234 7,935,739 +0.37(+4.23%)
Sep 24, 2008 9.008 9.085 8.725 8.859 8,542,347 -0.20(-2.18%)
Sep 23, 2008 9.001 9.213 8.874 9.057 7,909,173 +0.01(+0.08%)
Sep 22, 2008 9.396 9.488 8.958 9.050 10,123,987 -0.28(-3.03%)
Sep 19, 2008 9.036 9.714 8.662 9.333 0 +0.84(+9.90%)
Sep 18, 2008 8.012 8.704 7.701 8.492 26,930,760 +0.56(+7.03%)
Sep 17, 2008 8.619 8.803 7.863 7.934 24,248,960 -0.85(-9.65%)
Sep 16, 2008 8.987 9.064 8.407 8.782 17,840,514 -0.32(-3.57%)
Sep 15, 2008 9.728 9.799 9.085 9.107 11,518,604 -0.94(-9.35%)
Sep 12, 2008 9.509 10.12 9.474 10.05 0 +0.47(+4.94%)
Sep 11, 2008 9.750 9.863 9.534 9.573 16,236,518 -0.22(-2.24%)
Sep 10, 2008 9.425 9.834 9.361 9.792 15,589,741 +0.48(+5.16%)
Sep 09, 2008 10.53 10.84 9.312 9.312 19,534,560 -1.25(-11.84%)
Sep 08, 2008 10.41 10.74 10.41 10.56 8,686,293 +0.23(+2.26%)
Sep 05, 2008 10.21 10.39 10.10 10.33 0 +0.11(+1.04%)
Sep 04, 2008 10.41 10.51 10.15 10.22 12,217,254 -0.20(-1.90%)
Sep 03, 2008 10.43 10.60 10.10 10.42 15,410,516 -0.01(-0.14%)
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.