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, 2008 8.111 8.372 7.863 8.259 7,832,628 +0.20(+2.54%)
Sep 29, 2008 8.760 8.824 7.764 8.054 14,459,974 -0.83(-9.38%)
Sep 26, 2008 9.114 9.156 8.760 8.888 0 -0.35(-3.75%)
Sep 25, 2008 8.930 9.403 8.845 9.234 7,935,739 +0.37(+4.23%)
Sep 24, 2008 9.008 9.085 8.725 8.859 8,542,347 -0.20(-2.18%)
Sep 23, 2008 9.001 9.213 8.874 9.057 7,909,173 +0.01(+0.08%)
Sep 22, 2008 9.396 9.488 8.958 9.050 10,123,987 -0.28(-3.03%)
Sep 19, 2008 9.036 9.714 8.662 9.333 0 +0.84(+9.90%)
Sep 18, 2008 8.012 8.704 7.701 8.492 26,930,760 +0.56(+7.03%)
Sep 17, 2008 8.619 8.803 7.863 7.934 24,248,960 -0.85(-9.65%)
Sep 16, 2008 8.987 9.064 8.407 8.782 17,840,514 -0.32(-3.57%)
Sep 15, 2008 9.728 9.799 9.085 9.107 11,518,604 -0.94(-9.35%)
Sep 12, 2008 9.509 10.12 9.474 10.05 0 +0.47(+4.94%)
Sep 11, 2008 9.750 9.863 9.534 9.573 16,236,518 -0.22(-2.24%)
Sep 10, 2008 9.425 9.834 9.361 9.792 15,589,741 +0.48(+5.16%)
Sep 09, 2008 10.53 10.84 9.312 9.312 19,534,560 -1.25(-11.84%)
Sep 08, 2008 10.41 10.74 10.41 10.56 8,686,293 +0.23(+2.26%)
Sep 05, 2008 10.21 10.39 10.10 10.33 0 +0.11(+1.04%)
Sep 04, 2008 10.41 10.51 10.15 10.22 12,217,254 -0.20(-1.90%)
Sep 03, 2008 10.43 10.60 10.10 10.42 15,410,516 -0.01(-0.14%)
Sep 02, 2008 10.84 11.04 10.41 10.43 8,414,282 -0.35(-3.21%)
Aug 29, 2008 10.87 11.06 10.76 10.78 0 -0.16(-1.48%)
Aug 28, 2008 10.94 11.05 10.84 10.94 3,418,377 +0.04(+0.39%)
Aug 27, 2008 10.87 10.96 10.79 10.90 4,247,167 +0.01(+0.13%)
Aug 26, 2008 10.60 11.18 10.60 10.89 4,156,216 +0.04(+0.39%)
Aug 25, 2008 11.14 11.16 10.77 10.84 5,163,263 -0.30(-2.66%)
Aug 22, 2008 10.94 11.16 10.89 11.14 0 +0.24(+2.20%)
Aug 21, 2008 10.64 10.95 10.64 10.90 4,549,045 +0.08(+0.78%)
Aug 20, 2008 10.74 10.83 10.68 10.82 6,537,520 +0.11(+0.99%)
Aug 19, 2008 10.64 10.80 10.60 10.71 6,283,184 -0.01(-0.07%)
Aug 18, 2008 10.87 10.99 10.68 10.72 5,667,829 -0.11(-0.98%)
Aug 15, 2008 10.70 10.89 10.60 10.82 0 +0.12(+1.12%)
Aug 14, 2008 10.95 10.98 10.54 10.70 9,714,724 -0.35(-3.13%)
Aug 13, 2008 11.11 11.24 10.99 11.05 7,378,080 -0.11(-1.01%)
Aug 12, 2008 11.28 11.30 11.04 11.16 5,379,877 -0.06(-0.57%)
Aug 11, 2008 11.16 11.28 10.84 11.23 8,035,753 +0.12(+1.08%)
Aug 08, 2008 11.91 11.91 10.44 11.11 16,673,714 -0.23(-2.06%)
Aug 07, 2008 11.25 11.49 11.12 11.34 7,856,991 +0.05(+0.44%)
Aug 06, 2008 11.18 11.39 11.10 11.29 9,369,598 +0.04(+0.38%)
Aug 05, 2008 10.70 11.26 10.57 11.25 13,914,025 +0.68(+6.42%)
Aug 04, 2008 10.99 11.17 10.53 10.57 11,586,894 -0.40(-3.67%)
Aug 01, 2008 11.49 11.52 10.94 10.97 11,004,739 -0.43(-3.78%)
Jul 31, 2008 12.07 12.07 11.40 11.40 11,047,633 -0.64(-5.28%)
Jul 30, 2008 11.78 12.05 11.67 12.04 5,720,520 +0.31(+2.65%)
Jul 29, 2008 11.73 11.73 11.47 11.73 5,535,749 +0.13(+1.10%)
Jul 28, 2008 11.43 11.77 11.39 11.60 7,261,521 +0.18(+1.61%)
Jul 25, 2008 11.43 11.76 11.34 11.42 6,627,753 +0.01(+0.12%)
Jul 24, 2008 11.88 11.88 11.34 11.40 8,628,768 -0.45(-3.76%)
Jul 23, 2008 12.07 12.14 11.78 11.85 6,797,862 -0.20(-1.70%)
Jul 22, 2008 12.05 12.15 11.96 12.05 5,981,912 -0.04(-0.29%)
Jul 21, 2008 11.92 12.12 11.81 12.09 5,791,469 +0.24(+2.03%)
Jul 18, 2008 11.48 11.93 11.42 11.85 11,504,133 +0.37(+3.26%)
Jul 17, 2008 11.45 11.53 11.34 11.47 8,452,421 +0.08(+0.74%)
Jul 16, 2008 11.81 11.81 11.36 11.39 11,749,438 -0.39(-3.30%)
Jul 15, 2008 12.07 12.29 11.70 11.78 16,339,434 -0.48(-3.92%)
Jul 14, 2008 12.56 12.58 12.23 12.26 5,174,509 -0.17(-1.36%)
Jul 11, 2008 12.22 12.57 12.13 12.43 7,003,011 +0.09(+0.75%)
Jul 10, 2008 12.55 12.70 12.26 12.34 11,807,975 -0.23(-1.80%)
Jul 09, 2008 12.74 12.82 12.56 12.56 8,579,295 -0.19(-1.50%)
Jul 08, 2008 12.86 13.06 12.64 12.75 12,921,524 -0.05(-0.39%)
Jul 07, 2008 13.29 13.42 12.75 12.80 9,274,649 -0.46(-3.46%)
Jul 04, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 03, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 02, 2008 13.61 13.66 13.26 13.26 6,458,341 -0.35(-2.60%)
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.