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, 2018 10.01 10.09 9.976 10.03 9,555,702 +0.05(+0.49%)
Apr 27, 2018 9.863 10.10 9.847 9.985 7,985,241 +0.11(+1.15%)
Apr 26, 2018 9.782 9.936 9.733 9.871 6,456,450 +0.11(+1.16%)
Apr 25, 2018 9.693 9.774 9.652 9.757 7,200,886 +0.02(+0.25%)
Apr 24, 2018 9.620 9.822 9.595 9.733 10,218,042 +0.11(+1.18%)
Apr 23, 2018 9.465 9.668 9.433 9.620 11,008,414 +0.19(+2.07%)
Apr 20, 2018 9.522 9.522 9.392 9.425 4,052,941 -0.11(-1.11%)
Apr 19, 2018 9.506 9.547 9.441 9.530 5,209,990 +0.00(+0.00%)
Apr 18, 2018 9.555 9.575 9.494 9.530 7,886,574 +0.01(+0.09%)
Apr 17, 2018 9.384 9.595 9.303 9.522 7,931,957 +0.14(+1.47%)
Apr 16, 2018 9.255 9.392 9.214 9.384 7,926,587 +0.19(+2.03%)
Apr 13, 2018 9.190 9.263 9.169 9.198 3,151,659 +0.04(+0.44%)
Apr 12, 2018 9.255 9.271 9.125 9.157 6,861,460 -0.11(-1.14%)
Apr 11, 2018 9.230 9.328 9.226 9.263 4,717,444 -0.01(-0.09%)
Apr 10, 2018 9.336 9.336 9.222 9.271 5,568,144 +0.03(+0.35%)
Apr 09, 2018 9.263 9.340 9.190 9.238 7,505,033 -0.02(-0.26%)
Apr 06, 2018 9.303 9.376 9.242 9.263 8,550,349 -0.06(-0.70%)
Apr 05, 2018 9.255 9.384 9.174 9.328 7,739,404 +0.09(+0.97%)
Apr 04, 2018 9.287 9.376 9.161 9.238 15,910,505 -0.09(-0.96%)
Apr 03, 2018 9.206 9.344 9.076 9.328 10,779,253 +0.11(+1.14%)
Apr 02, 2018 9.230 9.299 9.105 9.222 16,973,896 +0.00(+0.00%)
Mar 29, 2018 9.222 9.222 9.222 0 +0.11(+1.25%)
Mar 28, 2018 8.906 9.109 8.873 9.109 15,205,291 +0.23(+2.56%)
Mar 27, 2018 8.792 9.011 8.788 8.882 8,622,353 +0.09(+1.01%)
Mar 26, 2018 8.727 8.833 8.642 8.792 7,113,479 +0.10(+1.12%)
Mar 23, 2018 8.849 8.938 8.662 8.695 8,058,460 -0.08(-0.92%)
Mar 22, 2018 8.760 8.950 8.671 8.776 9,726,253 +0.02(+0.19%)
Mar 21, 2018 8.695 8.882 8.654 8.760 7,012,651 +0.07(+0.84%)
Mar 20, 2018 8.760 8.809 8.622 8.687 7,840,824 -0.05(-0.56%)
Mar 19, 2018 8.825 8.841 8.679 8.736 6,961,751 -0.06(-0.65%)
Mar 16, 2018 8.703 8.849 8.679 8.792 9,031,970 +0.12(+1.40%)
Mar 15, 2018 8.671 8.731 8.508 8.671 11,711,149 -0.01(-0.09%)
Mar 14, 2018 8.679 8.744 8.638 8.679 5,344,392 +0.02(+0.28%)
Mar 13, 2018 8.752 8.784 8.614 8.654 7,134,038 -0.06(-0.65%)
Mar 12, 2018 8.800 8.825 8.614 8.711 9,223,327 -0.09(-1.01%)
Mar 09, 2018 8.809 8.809 8.638 8.800 7,147,512 +0.01(+0.09%)
Mar 08, 2018 8.792 8.873 8.784 8.792 6,675,910 +0.03(+0.37%)
Mar 07, 2018 8.687 8.760 8,776,144 -0.11(-1.19%)
Mar 06, 2018 8.954 8.995 8.784 8.865 10,019,528 -0.04(-0.46%)
Mar 05, 2018 8.841 8.914 8.760 8.906 14,884,201 +0.10(+1.10%)
Mar 02, 2018 8.841 8.922 8.679 8.809 9,522,385 -0.08(-0.91%)
Mar 01, 2018 8.857 9.141 8.833 8.890 12,175,384 +0.07(+0.83%)
Feb 28, 2018 9.149 9.182 8.809 8.817 12,573,609 -0.28(-3.12%)
Feb 27, 2018 8.719 9.125 8.573 9.101 27,219,776 +0.62(+7.37%)
Feb 26, 2018 8.525 8.549 8.395 8.476 13,265,002 -0.03(-0.38%)
Feb 23, 2018 8.403 8.533 8.375 8.508 5,760,494 +0.15(+1.84%)
Feb 22, 2018 8.460 8.354 8,268,869 +0.06(+0.68%)
Feb 21, 2018 8.468 8.571 8.298 8.298 6,615,172 -0.14(-1.63%)
Feb 20, 2018 8.427 8.549 8.403 8.435 9,206,523 -0.04(-0.48%)
Feb 16, 2018 8.476 8.476 8.476 0 -0.06(-0.67%)
Feb 15, 2018 8.403 8.533 8.371 8.533 8,801,030 +0.20(+2.43%)
Feb 14, 2018 8.298 8.379 8.225 8.330 7,312,919 -0.04(-0.48%)
Feb 13, 2018 8.322 8.427 8.241 8.371 7,782,322 +0.04(+0.49%)
Feb 12, 2018 8.298 8.383 8.135 8.330 11,106,933 +0.06(+0.69%)
Feb 09, 2018 8.216 8.338 8.001 8.273 12,705,267 +0.11(+1.39%)
Feb 08, 2018 8.468 8.476 8.152 8.160 16,088,569 -0.34(-4.01%)
Feb 07, 2018 8.598 8.744 8.488 8.500 10,772,001 -0.08(-0.95%)
Feb 06, 2018 8.435 8.630 8.233 8.581 14,420,046 -0.07(-0.84%)
Feb 05, 2018 9.011 9.019 8.549 8.654 14,664,084 -0.37(-4.05%)
Feb 02, 2018 9.206 9.319 9.011 9.019 12,476,997 -0.32(-3.39%)
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.