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 )

13.60 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 30, 2012 9.095 9.095 8.995 9.054 6,754,316 +0.03(+0.38%)
Mar 29, 2012 8.936 9.047 8.832 9.019 8,390,347 +0.00(+0.00%)
Mar 28, 2012 9.095 9.144 8.915 9.019 8,147,566 -0.10(-1.14%)
Mar 27, 2012 9.109 9.130 9.033 9.123 8,830,695 +0.04(+0.46%)
Mar 26, 2012 9.026 9.102 8.971 9.082 7,412,743 +0.13(+1.47%)
Mar 23, 2012 8.957 9.019 8.922 8.950 4,700,828 +0.04(+0.47%)
Mar 22, 2012 8.992 9.040 8.853 8.908 6,813,545 -0.16(-1.76%)
Mar 21, 2012 9.095 9.151 9.041 9.068 3,427,127 -0.04(-0.46%)
Mar 20, 2012 9.019 9.123 8.985 9.109 7,935,342 +0.02(+0.23%)
Mar 19, 2012 9.123 9.172 9.075 9.088 4,607,682 -0.03(-0.38%)
Mar 16, 2012 9.116 9.199 9.061 9.123 9,676,328 +0.01(+0.15%)
Mar 15, 2012 9.040 9.137 9.005 9.109 10,499,998 +0.10(+1.15%)
Mar 14, 2012 9.213 9.310 8.998 9.005 10,637,338 -0.22(-2.40%)
Mar 13, 2012 9.262 9.282 9.123 9.227 7,536,614 +0.03(+0.38%)
Mar 12, 2012 9.165 9.213 9.102 9.192 5,707,101 +0.06(+0.61%)
Mar 09, 2012 9.192 9.241 9.123 9.137 5,766,618 +0.01(+0.08%)
Mar 08, 2012 9.102 9.206 9.082 9.130 8,024,046 +0.11(+1.23%)
Mar 07, 2012 8.957 9.075 8.922 9.019 4,760,774 +0.03(+0.31%)
Mar 06, 2012 9.172 9.199 8.943 8.992 9,258,847 -0.28(-2.99%)
Mar 05, 2012 9.289 9.331 9.179 9.269 5,634,627 -0.08(-0.82%)
Mar 02, 2012 9.359 9.435 9.269 9.345 4,336,990 -0.03(-0.30%)
Mar 01, 2012 9.324 9.504 9.310 9.373 5,317,408 -0.02(-0.22%)
Feb 29, 2012 9.366 9.421 9.220 9.393 9,485,990 +0.08(+0.89%)
Feb 28, 2012 9.518 9.525 9.282 9.310 6,940,947 -0.18(-1.90%)
Feb 27, 2012 9.532 9.573 9.289 9.490 9,517,609 -0.07(-0.72%)
Feb 24, 2012 9.525 9.622 9.442 9.560 6,941,308 +0.02(+0.22%)
Feb 23, 2012 9.573 9.705 9.442 9.539 7,380,478 -0.03(-0.36%)
Feb 22, 2012 9.553 9.587 9.459 9.573 4,178,427 +0.03(+0.29%)
Feb 21, 2012 9.497 9.560 9.428 9.546 5,390,407 +0.06(+0.58%)
Feb 17, 2012 9.566 9.594 9.373 9.490 7,336,163 -0.06(-0.58%)
Feb 16, 2012 9.331 9.587 9.293 9.546 7,026,608 +0.24(+2.61%)
Feb 15, 2012 9.352 9.390 9.276 9.303 5,969,056 -0.03(-0.37%)
Feb 14, 2012 9.123 9.338 9.040 9.338 7,956,146 +0.25(+2.74%)
Feb 13, 2012 9.047 9.262 9.033 9.088 6,931,300 +0.17(+1.86%)
Feb 10, 2012 8.922 8.950 8.860 8.922 3,493,917 -0.07(-0.77%)
Feb 09, 2012 9.005 9.068 8.908 8.992 3,475,233 +0.03(+0.31%)
Feb 08, 2012 8.922 8.985 8.888 8.964 3,742,567 +0.04(+0.47%)
Feb 07, 2012 8.804 8.964 8.784 8.922 4,991,234 +0.07(+0.78%)
Feb 06, 2012 8.915 8.936 8.832 8.853 4,026,322 -0.10(-1.08%)
Feb 03, 2012 9.102 9.109 8.936 8.950 5,642,814 -0.06(-0.69%)
Feb 02, 2012 8.985 9.047 8.953 9.012 3,603,435 +0.03(+0.39%)
Feb 01, 2012 8.895 9.040 8.888 8.978 5,924,639 +0.14(+1.57%)
Jan 31, 2012 8.908 8.915 8.701 8.839 6,109,237 +0.01(+0.08%)
Jan 30, 2012 8.804 8.860 8.749 8.832 4,628,527 -0.04(-0.47%)
Jan 27, 2012 8.936 8.992 8.860 8.874 6,756,296 -0.09(-1.00%)
Jan 26, 2012 9.109 9.109 8.908 8.964 7,317,896 -0.12(-1.30%)
Jan 25, 2012 8.804 9.102 8.770 9.082 9,824,176 +0.26(+2.90%)
Jan 24, 2012 8.915 8.943 8.804 8.825 6,173,232 -0.14(-1.55%)
Jan 23, 2012 9.033 9.095 8.908 8.964 11,460,873 -0.08(-0.92%)
Jan 20, 2012 8.950 9.047 8.895 9.047 7,036,931 +0.10(+1.08%)
Jan 19, 2012 8.895 8.964 8.832 8.950 6,045,412 +0.09(+1.02%)
Jan 18, 2012 8.888 8.936 8.825 8.860 5,759,376 -0.06(-0.70%)
Jan 17, 2012 8.846 8.936 8.791 8.922 8,901,950 +0.16(+1.82%)
Jan 13, 2012 8.638 8.777 8.604 8.763 6,707,679 +0.07(+0.80%)
Jan 12, 2012 8.804 8.825 8.652 8.694 5,974,465 -0.08(-0.87%)
Jan 11, 2012 8.784 8.798 8.687 8.770 4,315,231 -0.03(-0.31%)
Jan 10, 2012 8.728 8.839 8.714 8.798 12,435,798 +0.16(+1.84%)
Jan 09, 2012 8.472 8.666 8.430 8.638 9,405,578 +0.17(+1.96%)
Jan 06, 2012 8.507 8.576 8.410 8.472 10,774,198 -0.06(-0.73%)
Jan 05, 2012 8.326 8.576 8.243 8.534 12,574,456 +0.20(+2.41%)
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.