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 )

16.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 26, 2010 8.315 8.443 8.160 8.259 9,908,214 -0.01(-0.09%)
Feb 25, 2010 8.209 8.308 8.132 8.266 9,008,986 -0.07(-0.85%)
Feb 24, 2010 8.351 8.379 8.195 8.337 8,994,120 +0.02(+0.25%)
Feb 23, 2010 8.450 8.499 8.301 8.315 7,701,333 -0.16(-1.92%)
Feb 22, 2010 8.683 8.683 8.435 8.478 6,895,352 -0.13(-1.48%)
Feb 19, 2010 8.443 8.605 8.372 8.605 9,491,198 +0.11(+1.25%)
Feb 18, 2010 8.464 8.563 8.435 8.499 10,305,513 +0.00(+0.00%)
Feb 17, 2010 8.428 8.506 8.322 8.499 15,762,859 +0.13(+1.52%)
Feb 16, 2010 8.414 8.435 8.259 8.372 26,485,742 +0.06(+0.68%)
Feb 12, 2010 8.330 8.315 8.315 8.315 15,327,446 -0.13(-1.51%)
Feb 11, 2010 8.407 8.464 8.294 8.443 11,505,351 +0.01(+0.08%)
Feb 10, 2010 8.584 8.584 8.337 8.435 11,538,170 -0.13(-1.57%)
Feb 09, 2010 8.435 8.711 8.407 8.570 13,333,003 +0.27(+3.23%)
Feb 08, 2010 8.337 8.471 8.238 8.301 7,428,752 +0.01(+0.17%)
Feb 05, 2010 8.351 8.443 8.096 8.287 13,800,300 -0.08(-0.93%)
Feb 04, 2010 9.022 9.064 8.351 8.365 23,335,846 -0.75(-8.22%)
Feb 03, 2010 9.177 9.312 9.078 9.114 4,765,312 -0.16(-1.68%)
Feb 02, 2010 9.100 9.290 9.015 9.269 5,909,847 +0.23(+2.54%)
Feb 01, 2010 8.944 9.121 8.817 9.040 8,206,387 +0.12(+1.31%)
Jan 29, 2010 9.036 9.064 8.859 8.923 19,389,786 -0.04(-0.39%)
Jan 28, 2010 9.107 9.177 8.958 8.958 12,481,937 -0.14(-1.55%)
Jan 27, 2010 9.234 9.241 8.831 9.100 16,945,204 -0.13(-1.45%)
Jan 26, 2010 9.403 9.403 9.202 9.234 6,835,657 -0.24(-2.54%)
Jan 25, 2010 9.319 9.524 9.244 9.474 8,778,614 +0.28(+3.00%)
Jan 22, 2010 9.460 9.516 9.184 9.199 9,244,606 -0.25(-2.62%)
Jan 21, 2010 9.700 9.820 9.382 9.446 8,588,918 -0.24(-2.48%)
Jan 20, 2010 9.891 9.891 9.580 9.686 8,805,042 -0.30(-2.97%)
Jan 19, 2010 9.912 10.05 9.799 9.983 6,651,589 +0.06(+0.64%)
Jan 15, 2010 9.905 9.919 9.919 9.919 7,910,081 -0.04(-0.35%)
Jan 14, 2010 9.905 10.06 9.891 9.954 6,115,958 +0.01(+0.07%)
Jan 13, 2010 9.707 9.990 9.686 9.947 7,768,610 +0.26(+2.70%)
Jan 12, 2010 9.750 9.799 9.658 9.686 8,072,508 -0.11(-1.15%)
Jan 11, 2010 9.728 9.898 9.721 9.799 12,196,228 +0.06(+0.65%)
Jan 08, 2010 9.460 9.764 9.432 9.735 7,993,610 +0.27(+2.84%)
Jan 07, 2010 9.446 9.594 9.290 9.467 23,841,570 +0.01(+0.07%)
Jan 06, 2010 9.502 9.707 9.453 9.460 10,626,108 -0.10(-1.03%)
Jan 05, 2010 9.658 9.778 9.538 9.559 7,209,120 -0.10(-1.02%)
Jan 04, 2010 9.453 9.679 9.453 9.658 6,507,644 +0.25(+2.70%)
Dec 31, 2009 9.651 9.403 9.403 9.403 4,925,471 -0.25(-2.63%)
Dec 30, 2009 9.651 9.658 9.538 9.658 3,538,592 -0.01(-0.07%)
Dec 29, 2009 9.834 9.856 9.658 9.665 5,300,210 -0.18(-1.87%)
Dec 28, 2009 9.820 9.870 9.750 9.848 3,909,859 +0.04(+0.36%)
Dec 24, 2009 9.806 9.877 9.750 9.813 2,157,000 -0.01(-0.07%)
Dec 23, 2009 9.679 9.841 9.622 9.820 5,532,781 +0.17(+1.76%)
Dec 22, 2009 9.792 9.834 9.566 9.651 6,332,409 -0.16(-1.66%)
Dec 21, 2009 9.764 9.891 9.721 9.813 4,949,065 +0.09(+0.94%)
Dec 18, 2009 9.820 9.979 9.700 9.721 8,960,449 -0.01(-0.07%)
Dec 17, 2009 9.764 9.891 9.601 9.728 7,660,950 +0.01(+0.14%)
Dec 16, 2009 9.743 9.919 9.615 9.714 10,293,136 +0.06(+0.59%)
Dec 15, 2009 9.410 9.764 9.347 9.658 15,039,379 +0.15(+1.56%)
Dec 14, 2009 9.403 9.531 9.389 9.509 7,976,324 +0.27(+2.91%)
Dec 11, 2009 8.979 9.241 8.895 9.241 7,237,039 +0.24(+2.67%)
Dec 10, 2009 8.888 9.071 8.831 9.001 10,573,274 +0.01(+0.08%)
Dec 09, 2009 9.114 9.142 8.874 8.994 8,208,985 -0.10(-1.09%)
Dec 08, 2009 9.297 9.319 9.050 9.093 7,499,327 -0.30(-3.16%)
Dec 07, 2009 9.453 9.531 9.361 9.389 6,867,388 -0.05(-0.52%)
Dec 04, 2009 9.333 9.453 9.156 9.439 18,013,494 +0.25(+2.77%)
Dec 03, 2009 9.234 9.326 9.124 9.184 6,615,755 -0.04(-0.46%)
Dec 02, 2009 9.297 9.432 9.181 9.227 8,608,760 -0.06(-0.61%)
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.