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 (%)
Apr 30, 2010 8.174 8.243 7.994 7.994 8,995,517 -0.11(-1.37%)
Apr 29, 2010 8.133 8.250 8.063 8.105 8,236,423 +0.01(+0.17%)
Apr 28, 2010 8.146 8.257 8.001 8.091 10,931,533 +0.02(+0.26%)
Apr 27, 2010 8.396 8.396 8.063 8.070 21,122,340 -0.35(-4.12%)
Apr 26, 2010 8.576 8.576 8.396 8.417 15,987,473 -0.15(-1.78%)
Apr 23, 2010 8.562 8.631 8.444 8.569 12,422,345 +0.02(+0.24%)
Apr 22, 2010 8.430 8.583 8.271 8.548 15,052,925 +0.05(+0.57%)
Apr 21, 2010 8.500 8.503 8.236 8.500 41,863 +0.23(+2.76%)
Apr 20, 2010 8.042 8.285 8.036 8.271 12,159,632 +0.26(+3.29%)
Apr 19, 2010 7.952 8.063 7.952 8.008 12,694,037 +0.00(+0.00%)
Apr 16, 2010 8.139 8.188 7.942 8.008 28,430,904 -0.15(-1.78%)
Apr 15, 2010 8.056 8.257 8.008 8.153 11,242,361 +0.10(+1.20%)
Apr 14, 2010 7.828 8.091 7.793 8.056 13,165,769 +0.26(+3.29%)
Apr 13, 2010 7.814 7.828 7.682 7.800 9,937,062 -0.01(-0.18%)
Apr 12, 2010 7.869 7.939 7.793 7.814 7,922,937 +0.00(+0.00%)
Apr 09, 2010 7.835 7.890 7.758 7.814 11,419,230 +0.00(+0.00%)
Apr 08, 2010 7.849 7.883 7.779 7.814 11,213,317 -0.08(-1.05%)
Apr 07, 2010 8.160 8.188 7.869 7.897 11,311,355 -0.28(-3.47%)
Apr 06, 2010 7.987 8.216 7.952 8.181 12,516,926 +0.15(+1.90%)
Apr 05, 2010 7.876 8.056 7.807 8.029 16,407,630 +0.20(+2.57%)
Apr 01, 2010 7.668 7.828 7.828 7.828 11,443,862 +0.21(+2.73%)
Mar 31, 2010 7.592 7.703 7.502 7.620 13,049,019 -0.05(-0.63%)
Mar 30, 2010 7.772 7.779 7.620 7.668 10,094,084 -0.12(-1.51%)
Mar 29, 2010 7.558 7.800 7.558 7.786 11,588,184 +0.26(+3.50%)
Mar 26, 2010 7.530 7.599 7.461 7.523 12,533,897 +0.07(+0.93%)
Mar 25, 2010 7.648 7.724 7.433 7.454 21,738,056 -0.18(-2.36%)
Mar 24, 2010 7.738 7.765 7.627 7.634 16,022,469 -0.15(-1.87%)
Mar 23, 2010 7.793 7.869 7.696 7.779 12,817,521 -0.03(-0.35%)
Mar 22, 2010 7.904 7.911 7.745 7.807 18,893,524 -0.13(-1.66%)
Mar 19, 2010 8.070 8.181 7.897 7.939 14,015,526 -0.07(-0.87%)
Mar 18, 2010 8.139 8.195 7.973 8.008 8,575,368 -0.14(-1.70%)
Mar 17, 2010 8.271 8.313 8.112 8.146 12,983,549 -0.08(-1.01%)
Mar 16, 2010 8.174 8.230 8.042 8.230 7,659,802 +0.21(+2.68%)
Mar 15, 2010 7.959 8.015 7.946 8.015 12,418,198 -0.06(-0.77%)
Mar 12, 2010 8.098 8.112 7.994 8.077 8,393,113 +0.04(+0.52%)
Mar 11, 2010 7.786 8.063 7.785 8.036 13,236,371 +0.24(+3.02%)
Mar 10, 2010 7.925 7.925 7.731 7.800 18,272,724 -0.10(-1.23%)
Mar 09, 2010 7.904 7.952 7.849 7.897 10,341,309 -0.06(-0.78%)
Mar 08, 2010 8.029 8.105 7.939 7.959 12,038,687 -0.06(-0.78%)
Mar 05, 2010 7.897 8.070 7.869 8.022 9,787,447 +0.18(+2.30%)
Mar 04, 2010 7.980 8.001 7.793 7.842 9,396,315 -0.14(-1.74%)
Mar 03, 2010 7.904 8.056 7.814 7.980 12,414,085 +0.19(+2.49%)
Mar 02, 2010 7.745 8.063 7.745 7.786 19,755,048 +0.05(+0.63%)
Mar 01, 2010 8.133 8.133 7.675 7.738 24,071,058 -0.36(-4.45%)
Feb 26, 2010 8.153 8.278 8.001 8.098 10,105,172 -0.01(-0.09%)
Feb 25, 2010 8.049 8.146 7.973 8.105 9,188,069 -0.07(-0.85%)
Feb 24, 2010 8.188 8.216 8.036 8.174 9,172,907 +0.02(+0.25%)
Feb 23, 2010 8.285 8.333 8.139 8.153 7,854,422 -0.16(-1.92%)
Feb 22, 2010 8.514 8.514 8.271 8.313 7,032,420 -0.12(-1.48%)
Feb 19, 2010 8.278 8.437 8.209 8.437 9,679,866 +0.10(+1.25%)
Feb 18, 2010 8.299 8.396 8.271 8.333 10,510,369 +0.00(+0.00%)
Feb 17, 2010 8.264 8.340 8.160 8.333 16,076,198 +0.12(+1.52%)
Feb 16, 2010 8.250 8.271 8.098 8.209 27,012,234 +0.06(+0.68%)
Feb 12, 2010 8.167 8.153 8.153 8.153 15,632,130 -0.12(-1.51%)
Feb 11, 2010 8.243 8.299 8.133 8.278 11,734,058 +0.01(+0.08%)
Feb 10, 2010 8.417 8.417 8.174 8.271 11,767,529 -0.13(-1.57%)
Feb 09, 2010 8.271 8.541 8.243 8.403 13,598,040 +0.26(+3.23%)
Feb 08, 2010 8.174 8.306 8.077 8.139 7,576,423 +0.01(+0.17%)
Feb 05, 2010 8.188 8.278 7.939 8.126 14,074,626 -0.08(-0.93%)
Feb 04, 2010 8.846 8.888 8.188 8.202 23,799,722 -0.73(-8.22%)
Feb 03, 2010 8.998 9.130 8.901 8.936 4,860,038 -0.15(-1.68%)
Feb 02, 2010 8.922 9.109 8.839 9.088 6,027,325 +0.23(+2.54%)
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.