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 (%)
Oct 31, 2011 8.118 8.125 7.927 7.927 7,125,601 -0.30(-3.69%)
Oct 28, 2011 8.125 8.266 7.983 8.231 7,644,088 +0.10(+1.22%)
Oct 27, 2011 7.976 8.266 7.976 8.132 14,115,738 +0.39(+5.02%)
Oct 26, 2011 7.863 7.948 7.672 7.743 9,233,223 +0.10(+1.29%)
Oct 25, 2011 7.884 7.884 7.630 7.644 7,392,942 -0.29(-3.65%)
Oct 24, 2011 7.927 8.047 7.863 7.934 7,957,653 +0.03(+0.36%)
Oct 21, 2011 7.736 7.909 7.736 7.906 7,911,287 +0.26(+3.42%)
Oct 20, 2011 7.616 7.669 7.468 7.644 7,911,797 +0.02(+0.28%)
Oct 19, 2011 7.567 7.750 7.524 7.623 9,501,242 +0.06(+0.84%)
Oct 18, 2011 7.249 7.644 7.192 7.559 14,039,731 +0.32(+4.39%)
Oct 17, 2011 7.404 7.432 7.227 7.242 7,025,657 -0.18(-2.47%)
Oct 14, 2011 7.453 7.524 7.404 7.425 7,244,768 +0.08(+1.15%)
Oct 13, 2011 7.319 7.386 7.164 7.340 8,783,347 -0.06(-0.76%)
Oct 12, 2011 7.256 7.475 7.227 7.397 7,799,887 +0.18(+2.55%)
Oct 11, 2011 7.249 7.390 7.203 7.213 7,386,053 -0.10(-1.35%)
Oct 10, 2011 7.249 7.404 7.178 7.312 7,585,788 +0.23(+3.29%)
Oct 07, 2011 7.213 7.220 6.966 7.079 9,097,871 -0.10(-1.38%)
Oct 06, 2011 7.128 7.220 7.090 7.178 9,302,091 +0.28(+4.10%)
Oct 05, 2011 6.690 6.913 6.563 6.895 11,672,477 +0.23(+3.39%)
Oct 04, 2011 6.563 6.669 6.358 6.669 13,776,342 +0.00(+0.00%)
Oct 03, 2011 6.888 6.959 6.669 6.669 10,445,531 -0.23(-3.28%)
Sep 30, 2011 7.150 7.150 6.895 6.895 10,733,732 -0.35(-4.87%)
Sep 29, 2011 7.199 7.263 7.093 7.249 9,878,215 +0.22(+3.12%)
Sep 28, 2011 7.213 7.284 7.023 7.030 11,207,241 -0.17(-2.36%)
Sep 27, 2011 7.298 7.376 7.157 7.199 13,175,721 +0.08(+1.19%)
Sep 26, 2011 7.079 7.136 6.867 7.114 11,494,233 +0.14(+2.03%)
Sep 23, 2011 6.924 7.164 6.888 6.973 14,003,701 +0.03(+0.41%)
Sep 22, 2011 7.058 7.079 6.846 6.945 21,477,998 -0.37(-5.12%)
Sep 21, 2011 7.552 7.658 7.312 7.319 10,972,270 -0.25(-3.36%)
Sep 20, 2011 7.743 7.821 7.545 7.574 9,230,559 -0.15(-1.92%)
Sep 19, 2011 7.680 7.757 7.651 7.722 8,934,647 -0.09(-1.18%)
Sep 16, 2011 7.750 7.877 7.722 7.814 8,664,401 +0.12(+1.56%)
Sep 15, 2011 7.559 7.694 7.489 7.694 9,650,813 +0.21(+2.83%)
Sep 14, 2011 7.376 7.567 7.312 7.482 9,275,520 +0.15(+2.02%)
Sep 13, 2011 7.369 7.425 7.263 7.333 9,887,881 -0.01(-0.19%)
Sep 12, 2011 7.121 7.355 7.121 7.348 10,204,303 +0.05(+0.68%)
Sep 09, 2011 7.411 7.481 7.213 7.298 10,860,826 -0.25(-3.28%)
Sep 08, 2011 7.680 7.757 7.531 7.545 10,045,695 -0.13(-1.66%)
Sep 07, 2011 7.588 7.757 7.461 7.672 15,560,974 +0.23(+3.13%)
Sep 06, 2011 7.044 7.461 6.980 7.439 16,530,505 +0.15(+2.03%)
Sep 02, 2011 7.369 7.418 7.227 7.291 7,750,566 -0.23(-3.01%)
Sep 01, 2011 7.665 7.715 7.510 7.517 9,408,857 -0.16(-2.03%)
Aug 31, 2011 7.609 7.729 7.574 7.672 7,439,835 +0.15(+1.97%)
Aug 30, 2011 7.651 7.694 7.499 7.524 8,416,214 -0.16(-2.02%)
Aug 29, 2011 7.461 7.687 7.453 7.680 6,270,213 +0.37(+5.02%)
Aug 26, 2011 7.178 7.397 6.994 7.312 7,580,595 +0.08(+1.17%)
Aug 25, 2011 7.552 7.598 7.128 7.227 11,582,647 -0.30(-4.03%)
Aug 24, 2011 7.333 7.552 7.330 7.531 6,505,585 +0.13(+1.81%)
Aug 23, 2011 7.220 7.397 7.100 7.397 8,205,297 +0.21(+2.95%)
Aug 22, 2011 7.362 7.503 7.093 7.185 12,844,846 -0.01(-0.10%)
Aug 19, 2011 7.284 7.418 7.174 7.192 11,651,360 -0.19(-2.58%)
Aug 18, 2011 7.489 7.524 7.220 7.383 16,562,610 -0.32(-4.22%)
Aug 17, 2011 7.750 7.934 7.637 7.708 9,644,992 +0.02(+0.28%)
Aug 16, 2011 7.715 7.786 7.595 7.687 8,787,501 -0.10(-1.27%)
Aug 15, 2011 7.489 7.800 7.489 7.786 8,254,750 +0.36(+4.85%)
Aug 12, 2011 7.411 7.612 7.390 7.425 12,981,328 +0.06(+0.77%)
Aug 11, 2011 6.860 7.461 6.860 7.369 22,646,644 +0.53(+7.75%)
Aug 10, 2011 6.846 7.001 6.655 6.839 21,485,944 -0.16(-2.22%)
Aug 09, 2011 7.376 7.030 6.584 6.994 17,785,914 +0.21(+3.13%)
Aug 08, 2011 7.376 7.404 6.514 6.782 23,526,114 -0.86(-11.28%)
Aug 05, 2011 7.771 7.877 7.411 7.644 20,147,768 +0.05(+0.65%)
Aug 04, 2011 8.089 8.132 7.595 7.595 16,316,579 -0.66(-8.04%)
Aug 03, 2011 8.273 8.330 8.005 8.259 14,640,602 -0.03(-0.34%)
Aug 02, 2011 8.513 8.570 8.266 8.287 15,344,723 -0.32(-3.69%)
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.