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 )

16.40 +0.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2011 8.690 8.902 8.647 8.739 8,011,831 +0.08(+0.90%)
Feb 25, 2011 8.598 8.753 8.549 8.662 5,424,004 +0.13(+1.57%)
Feb 24, 2011 8.640 8.676 8.471 8.527 6,764,434 -0.13(-1.47%)
Feb 23, 2011 8.732 8.782 8.633 8.655 5,639,248 -0.06(-0.73%)
Feb 22, 2011 8.979 8.987 8.704 8.718 7,063,695 -0.38(-4.19%)
Feb 18, 2011 9.085 9.128 9.036 9.100 4,395,767 +0.03(+0.31%)
Feb 17, 2011 8.810 9.100 8.803 9.071 5,914,198 +0.22(+2.47%)
Feb 16, 2011 8.881 8.881 8.704 8.852 5,310,601 +0.00(+0.00%)
Feb 15, 2011 8.838 8.881 8.789 8.852 4,359,473 -0.01(-0.08%)
Feb 14, 2011 8.810 8.888 8.803 8.859 5,746,271 +0.06(+0.72%)
Feb 11, 2011 8.746 8.831 8.612 8.796 7,225,662 -0.03(-0.32%)
Feb 10, 2011 8.676 8.902 8.676 8.824 7,839,715 +0.10(+1.13%)
Feb 09, 2011 8.718 8.782 8.662 8.725 4,718,292 -0.11(-1.28%)
Feb 08, 2011 8.866 8.909 8.810 8.838 5,975,012 -0.03(-0.32%)
Feb 07, 2011 8.782 8.881 8.739 8.866 3,734,450 +0.09(+1.05%)
Feb 04, 2011 8.866 8.881 8.683 8.775 5,658,440 -0.10(-1.11%)
Feb 03, 2011 8.831 8.881 8.690 8.874 8,491,152 +0.00(+0.00%)
Feb 02, 2011 8.874 8.979 8.789 8.874 5,211,547 -0.07(-0.79%)
Feb 01, 2011 8.824 9.029 8.753 8.944 11,278,062 +0.18(+2.10%)
Jan 31, 2011 8.789 8.845 8.609 8.760 10,309,765 +0.02(+0.24%)
Jan 28, 2011 8.937 9.015 8.711 8.739 9,196,313 -0.20(-2.21%)
Jan 27, 2011 8.902 9.085 8.874 8.937 9,262,917 +0.01(+0.16%)
Jan 26, 2011 9.015 9.085 8.898 8.923 8,982,015 -0.14(-1.56%)
Jan 25, 2011 9.114 9.170 9.040 9.064 7,000,951 -0.08(-0.85%)
Jan 24, 2011 9.128 9.170 9.064 9.142 11,500,478 +0.06(+0.62%)
Jan 21, 2011 9.255 9.255 9.057 9.085 6,558,379 -0.04(-0.46%)
Jan 20, 2011 9.008 9.220 8.979 9.128 8,955,777 +0.12(+1.33%)
Jan 19, 2011 9.121 9.184 8.888 9.008 6,901,939 -0.14(-1.54%)
Jan 18, 2011 9.149 9.255 9.114 9.149 5,493,632 -0.03(-0.31%)
Jan 14, 2011 9.114 9.248 9.093 9.177 4,554,290 +0.04(+0.46%)
Jan 13, 2011 9.142 9.241 9.071 9.135 3,517,025 -0.01(-0.08%)
Jan 12, 2011 9.340 9.375 9.082 9.142 11,781,118 -0.14(-1.52%)
Jan 11, 2011 9.206 9.368 9.135 9.283 11,353,063 +0.12(+1.31%)
Jan 10, 2011 9.114 9.184 9.050 9.163 6,563,052 -0.01(-0.15%)
Jan 07, 2011 9.177 9.304 9.047 9.177 15,560,406 +0.00(+0.00%)
Jan 06, 2011 9.001 9.184 8.923 9.177 18,762,236 +0.16(+1.72%)
Jan 05, 2011 8.838 9.078 8.803 9.022 12,830,369 +0.12(+1.35%)
Jan 04, 2011 8.845 8.902 8.753 8.902 7,977,597 +0.04(+0.48%)
Jan 03, 2011 8.718 8.958 8.640 8.859 14,598,088 +0.25(+2.96%)
Dec 31, 2010 8.591 8.669 8.584 8.605 3,073,394 -0.01(-0.16%)
Dec 30, 2010 8.563 8.669 8.549 8.619 3,732,180 +0.04(+0.41%)
Dec 29, 2010 8.563 8.598 8.541 8.584 2,573,265 +0.04(+0.50%)
Dec 28, 2010 8.605 8.619 8.506 8.541 3,511,723 -0.06(-0.66%)
Dec 27, 2010 8.584 8.626 8.549 8.598 3,418,951 -0.04(-0.49%)
Dec 23, 2010 8.725 8.768 8.640 8.640 11,692,512 -0.09(-1.05%)
Dec 22, 2010 8.534 8.799 8.513 8.732 12,671,579 +0.17(+1.98%)
Dec 21, 2010 8.308 8.676 8.301 8.563 18,422,442 +0.25(+3.06%)
Dec 20, 2010 8.146 8.308 8.135 8.308 7,514,624 +0.23(+2.80%)
Dec 17, 2010 7.997 8.111 7.969 8.082 12,652,136 +0.09(+1.15%)
Dec 16, 2010 7.906 7.997 7.835 7.990 3,853,063 +0.08(+1.07%)
Dec 15, 2010 7.948 8.040 7.877 7.906 4,798,596 -0.08(-1.06%)
Dec 14, 2010 8.054 8.096 7.941 7.990 4,667,831 -0.06(-0.70%)
Dec 13, 2010 8.096 8.096 8.019 8.047 3,346,679 +0.00(+0.00%)
Dec 10, 2010 8.019 8.089 7.990 8.047 3,045,973 +0.03(+0.35%)
Dec 09, 2010 8.082 8.135 8.005 8.019 5,265,060 +0.00(+0.00%)
Dec 08, 2010 8.096 8.153 7.962 8.019 4,122,852 -0.06(-0.70%)
Dec 07, 2010 8.209 8.265 8.054 8.075 9,112,379 -0.04(-0.52%)
Dec 06, 2010 8.026 8.174 7.969 8.118 9,769,245 +0.06(+0.79%)
Dec 03, 2010 7.884 8.075 7.884 8.054 9,022,858 +0.09(+1.15%)
Dec 02, 2010 7.736 7.983 7.708 7.962 12,776,432 +0.25(+3.21%)
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.