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 (%)
Sep 30, 2010 8.016 8.174 7.920 8.021 48,974 -0.03(-0.32%)
Sep 29, 2010 8.033 8.125 7.920 8.047 8,268,274 -0.06(-0.78%)
Sep 28, 2010 8.082 8.125 7.948 8.111 7,143,780 +0.06(+0.79%)
Sep 27, 2010 8.019 8.125 8.005 8.047 5,691,386 +0.03(+0.35%)
Sep 24, 2010 7.941 8.026 7.884 8.019 4,368,028 +0.18(+2.34%)
Sep 23, 2010 7.835 7.891 7.786 7.835 779 -0.11(-1.42%)
Sep 22, 2010 7.990 8.082 7.867 7.948 5,899,360 -0.09(-1.14%)
Sep 21, 2010 8.026 8.153 7.920 8.040 9,905,536 +0.00(+0.00%)
Sep 20, 2010 7.687 8.061 7.687 8.040 7,531,343 +0.35(+4.60%)
Sep 17, 2010 7.687 7.800 7.616 7.687 6,125,513 -0.07(-0.91%)
Sep 15, 2010 7.757 7.884 7.687 7.757 6,526,587 -0.15(-1.88%)
Sep 14, 2010 7.842 7.976 7.786 7.906 4,926,527 +0.02(+0.27%)
Sep 13, 2010 7.891 7.920 7.821 7.884 6,157,648 +0.08(+1.00%)
Sep 10, 2010 7.828 7.856 7.771 7.807 3,332,442 -0.04(-0.54%)
Sep 09, 2010 7.877 7.906 7.743 7.849 4,081,322 +0.06(+0.82%)
Sep 08, 2010 7.814 7.941 7.750 7.786 5,461,339 +0.01(+0.18%)
Sep 07, 2010 7.786 7.807 7.665 7.771 1,010 -0.10(-1.26%)
Sep 03, 2010 7.736 7.877 7.708 7.870 5,076,822 +0.15(+1.92%)
Sep 02, 2010 7.559 7.722 7.461 7.722 638 +0.19(+2.53%)
Sep 01, 2010 7.319 7.545 7.270 7.531 7,713,442 +0.28(+3.80%)
Aug 31, 2010 7.242 7.411 7.213 7.256 281,270 -0.09(-1.25%)
Aug 30, 2010 7.468 7.510 7.340 7.348 4,494,907 -0.14(-1.89%)
Aug 27, 2010 7.461 7.510 7.270 7.489 6,203,064 +0.02(+0.33%)
Aug 26, 2010 7.446 7.503 7.309 7.464 566 +0.10(+1.29%)
Aug 25, 2010 7.249 7.413 7.157 7.369 94,200 +0.11(+1.56%)
Aug 24, 2010 7.284 7.390 7.213 7.256 1,263 -0.13(-1.82%)
Aug 23, 2010 7.397 7.510 7.362 7.390 4,627,799 +0.04(+0.58%)
Aug 20, 2010 7.418 7.446 7.326 7.348 7,181,411 -0.13(-1.70%)
Aug 19, 2010 7.665 7.665 7.461 7.475 1,263 -0.23(-2.94%)
Aug 18, 2010 7.701 7.807 7.644 7.701 6,037,891 -0.02(-0.27%)
Aug 17, 2010 7.609 7.800 7.510 7.722 6,710,868 +0.19(+2.53%)
Aug 16, 2010 7.446 7.609 7.298 7.531 6,377,750 +0.03(+0.38%)
Aug 13, 2010 7.503 7.736 7.425 7.503 6,196,869 +0.02(+0.28%)
Aug 12, 2010 7.404 7.595 7.277 7.482 6,379,096 -0.01(-0.19%)
Aug 11, 2010 7.743 7.778 7.487 7.496 1,265 -0.39(-4.93%)
Aug 10, 2010 7.722 8.054 7.708 7.884 13,250,580 +0.06(+0.81%)
Aug 09, 2010 7.559 7.870 7.531 7.821 12,803,542 +0.30(+3.94%)
Aug 06, 2010 7.524 7.567 7.086 7.524 11,236,005 -0.01(-0.19%)
Aug 05, 2010 7.383 7.588 7.369 7.538 5,735,566 +0.09(+1.23%)
Aug 04, 2010 7.376 7.489 7.298 7.446 4,696,433 +0.06(+0.86%)
Aug 03, 2010 7.552 7.595 7.360 7.383 7,094,679 -0.22(-2.88%)
Aug 02, 2010 7.390 7.623 7.390 7.602 7,732,338 +0.32(+4.36%)
Jul 30, 2010 7.284 7.326 7.150 7.284 5,850,547 -0.02(-0.29%)
Jul 29, 2010 7.531 7.545 7.256 7.305 6,074,336 -0.15(-1.99%)
Jul 28, 2010 7.453 7.552 7.411 7.453 757 -0.11(-1.49%)
Jul 27, 2010 7.567 7.567 7.369 7.567 1,012 +0.17(+2.29%)
Jul 26, 2010 7.369 7.418 7.319 7.397 5,895,373 +0.01(+0.10%)
Jul 23, 2010 7.340 7.411 7.249 7.390 8,399,693 +0.05(+0.67%)
Jul 22, 2010 7.178 7.369 7.143 7.340 7,767,989 +0.25(+3.59%)
Jul 21, 2010 7.263 7.298 7.037 7.086 7,063,398 -0.16(-2.15%)
Jul 20, 2010 7.242 7.277 6.987 7.242 5,733,137 +0.13(+1.79%)
Jul 19, 2010 7.121 7.164 7.044 7.114 4,474,313 +0.06(+0.90%)
Jul 16, 2010 7.051 7.164 7.001 7.051 10,711,795 -0.16(-2.16%)
Jul 15, 2010 7.185 7.227 7.065 7.206 7,338,148 -0.01(-0.10%)
Jul 14, 2010 7.178 7.340 7.136 7.213 8,332,461 -0.01(-0.20%)
Jul 13, 2010 7.355 7.390 7.178 7.227 283 -0.01(-0.20%)
Jul 12, 2010 7.185 7.263 7.114 7.242 9,121,745 +0.01(+0.20%)
Jul 09, 2010 7.227 7.252 6.832 7.227 18,284,302 +0.31(+4.49%)
Jul 08, 2010 7.107 7.107 6.818 6.917 11,470,432 -0.05(-0.71%)
Jul 07, 2010 6.358 7.008 6.323 6.966 24,994,592 +0.68(+10.79%)
Jul 06, 2010 6.542 6.634 6.231 6.288 6,271 -0.16(-2.41%)
Jul 02, 2010 6.443 6.606 6.387 6.443 6,893,019 +0.02(+0.33%)
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.