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 )

18.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 8.881 8.943 8.742 8.825 9,543,783 -0.03(-0.31%)
Nov 27, 2009 8.777 8.998 8.701 8.853 5,517,682 -0.29(-3.18%)
Nov 25, 2009 8.791 9.165 8.735 9.144 8,817,639 +0.37(+4.18%)
Nov 24, 2009 8.874 8.936 8.721 8.777 8,832,882 -0.12(-1.32%)
Nov 23, 2009 8.895 8.950 8.818 8.895 12,520,773 +0.13(+1.50%)
Nov 20, 2009 8.860 8.901 8.701 8.763 15,300,843 -0.14(-1.56%)
Nov 19, 2009 9.165 9.172 8.853 8.901 12,534,428 -0.30(-3.31%)
Nov 18, 2009 9.179 9.331 9.165 9.206 6,804,628 -0.01(-0.08%)
Nov 17, 2009 9.442 9.456 9.151 9.213 7,285,569 -0.25(-2.64%)
Nov 16, 2009 9.393 9.532 9.269 9.463 8,841,615 +0.19(+2.02%)
Nov 13, 2009 9.109 9.345 9.068 9.276 9,257,568 +0.23(+2.53%)
Nov 12, 2009 9.352 9.463 9.026 9.047 13,176,153 -0.37(-3.90%)
Nov 11, 2009 9.677 9.684 9.352 9.414 20,459,226 -0.15(-1.59%)
Nov 10, 2009 9.553 9.670 9.490 9.566 18,856,874 -0.08(-0.79%)
Nov 09, 2009 9.684 9.781 9.435 9.643 27,389,422 -0.08(-0.78%)
Nov 06, 2009 9.518 10.02 9.442 9.719 18,278,982 +0.23(+2.41%)
Nov 05, 2009 9.303 9.608 9.303 9.490 6,178,148 +0.28(+3.01%)
Nov 04, 2009 9.289 9.546 9.172 9.213 10,053,567 -0.01(-0.08%)
Nov 03, 2009 9.095 9.276 9.075 9.220 7,801,353 +0.07(+0.76%)
Nov 02, 2009 9.047 9.428 8.971 9.151 11,192,619 +0.10(+1.07%)
Oct 30, 2009 9.345 9.400 8.971 9.054 16,979,818 -0.33(-3.47%)
Oct 29, 2009 8.992 9.386 8.971 9.379 12,641,014 +0.51(+5.70%)
Oct 28, 2009 9.490 9.504 8.853 8.874 16,577,241 -0.64(-6.77%)
Oct 27, 2009 9.566 9.684 9.269 9.518 13,440,030 -0.06(-0.65%)
Oct 26, 2009 9.947 10.14 9.532 9.580 9,463,078 -0.27(-2.74%)
Oct 23, 2009 10.04 10.08 9.788 9.850 9,741,432 -0.51(-4.95%)
Oct 22, 2009 10.48 10.51 10.22 10.36 8,525,520 -0.10(-0.99%)
Oct 21, 2009 10.32 10.70 10.25 10.47 7,897,717 +0.19(+1.89%)
Oct 20, 2009 10.32 10.42 10.27 10.27 9,202,992 -0.23(-2.18%)
Oct 19, 2009 10.29 10.52 10.15 10.50 6,053,757 +0.26(+2.57%)
Oct 16, 2009 10.25 10.36 10.06 10.24 8,692,528 -0.13(-1.27%)
Oct 15, 2009 10.40 10.43 10.20 10.37 6,357,057 -0.02(-0.20%)
Oct 14, 2009 10.32 10.41 10.20 10.39 8,203,801 +0.15(+1.49%)
Oct 13, 2009 10.30 10.31 10.11 10.24 5,721,557 -0.05(-0.47%)
Oct 12, 2009 10.27 10.37 10.22 10.29 4,752,538 +0.03(+0.27%)
Oct 09, 2009 10.27 10.37 10.24 10.26 5,945,454 -0.01(-0.13%)
Oct 08, 2009 10.31 10.39 10.20 10.27 9,815,758 +0.00(+0.00%)
Oct 07, 2009 10.22 10.31 10.11 10.27 8,142,740 +0.03(+0.34%)
Oct 06, 2009 10.30 10.35 10.04 10.24 10,658,461 +0.06(+0.54%)
Oct 05, 2009 9.608 10.19 9.560 10.18 10,348,928 +0.64(+6.68%)
Oct 02, 2009 9.483 9.657 9.289 9.546 9,233,463 -0.03(-0.36%)
Oct 01, 2009 10.23 10.27 9.580 9.580 12,682,253 -0.69(-6.68%)
Sep 30, 2009 10.65 10.65 10.16 10.27 12,060,750 -0.29(-2.76%)
Sep 29, 2009 10.37 10.61 10.29 10.56 9,544,736 +0.24(+2.28%)
Sep 28, 2009 9.934 10.39 9.934 10.32 5,390,775 +0.40(+4.05%)
Sep 25, 2009 10.05 10.11 9.871 9.920 6,602,978 -0.19(-1.92%)
Sep 24, 2009 10.36 10.47 9.996 10.11 10,004,456 -0.22(-2.15%)
Sep 23, 2009 10.44 10.63 10.32 10.34 10,943,145 -0.18(-1.71%)
Sep 22, 2009 10.20 10.52 10.10 10.52 13,698,438 +0.38(+3.76%)
Sep 21, 2009 9.961 10.16 9.663 10.13 11,900,541 +0.17(+1.67%)
Sep 18, 2009 10.04 10.16 9.809 9.968 9,880,828 +0.03(+0.28%)
Sep 17, 2009 10.40 10.45 9.920 9.941 8,510,236 -0.17(-1.65%)
Sep 16, 2009 10.22 10.47 10.08 10.11 11,702,416 -0.09(-0.88%)
Sep 15, 2009 10.31 10.32 10.04 10.20 10,205,293 -0.05(-0.47%)
Sep 14, 2009 9.906 10.31 9.830 10.25 16,454,738 +0.44(+4.52%)
Sep 11, 2009 9.781 9.864 9.663 9.802 6,051,196 +0.01(+0.07%)
Sep 10, 2009 9.733 9.816 9.566 9.795 5,968,054 +0.03(+0.28%)
Sep 09, 2009 9.587 9.767 9.463 9.767 7,125,967 +0.21(+2.25%)
Sep 08, 2009 9.449 9.601 9.359 9.553 7,140,414 +0.20(+2.15%)
Sep 04, 2009 9.220 9.352 9.165 9.352 5,488,392 +0.15(+1.66%)
Sep 03, 2009 9.213 9.244 9.047 9.199 5,759,875 +0.06(+0.68%)
Sep 02, 2009 9.095 9.213 8.860 9.137 11,227,017 -0.04(-0.45%)
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.