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%)
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.