Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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: 4:10 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 (%)
Jan 30, 2015 8.975 9.137 8.953 8.975 8,815,884 -0.09(-0.97%)
Jan 29, 2015 8.947 9.093 8.910 9.063 7,476,499 +0.09(+0.97%)
Jan 28, 2015 9.282 9.340 8.961 8.976 7,623,715 -0.30(-3.22%)
Jan 27, 2015 9.209 9.318 9.144 9.275 4,856,725 +0.00(+0.00%)
Jan 26, 2015 9.231 9.275 9.093 9.275 6,426,623 +0.04(+0.39%)
Jan 23, 2015 9.420 9.479 9.238 9.238 10,521,959 -0.17(-1.86%)
Jan 22, 2015 9.661 9.697 9.351 9.413 6,677,032 -0.20(-2.12%)
Jan 21, 2015 9.450 9.632 9.391 9.617 7,287,611 +0.08(+0.84%)
Jan 20, 2015 9.792 9.828 9.420 9.537 9,157,505 -0.20(-2.09%)
Jan 16, 2015 9.573 9.756 9.566 9.741 8,815,938 +0.20(+2.06%)
Jan 15, 2015 9.581 9.745 9.530 9.544 10,312,675 -0.03(-0.30%)
Jan 14, 2015 9.413 9.592 9.340 9.573 6,419,443 +0.09(+0.92%)
Jan 13, 2015 9.450 9.603 9.399 9.486 8,547,999 +0.10(+1.09%)
Jan 12, 2015 9.377 9.435 9.216 9.384 12,605,581 -0.01(-0.16%)
Jan 09, 2015 9.661 9.690 9.377 9.399 7,277,773 -0.24(-2.49%)
Jan 08, 2015 9.581 9.741 9.537 9.639 9,160,902 +0.15(+1.53%)
Jan 07, 2015 9.552 9.566 9.417 9.493 6,769,430 +0.01(+0.15%)
Jan 06, 2015 9.697 9.807 9.431 9.479 9,842,889 -0.22(-2.25%)
Jan 05, 2015 9.960 9.981 9.646 9.697 7,427,391 -0.28(-2.85%)
Jan 02, 2015 10.10 10.11 9.843 9.981 7,176,704 -0.05(-0.51%)
Dec 31, 2014 10.22 10.03 10.03 10.03 5,158,879 -0.18(-1.78%)
Dec 30, 2014 10.45 10.46 10.15 10.21 5,926,831 -0.26(-2.44%)
Dec 29, 2014 10.36 10.56 10.34 10.47 4,738,605 +0.11(+1.05%)
Dec 26, 2014 10.10 10.41 10.10 10.36 5,794,186 +0.30(+2.97%)
Dec 24, 2014 9.952 10.06 10.06 10.06 3,882,130 +0.12(+1.17%)
Dec 23, 2014 9.996 10.15 9.938 9.945 6,888,780 -0.01(-0.07%)
Dec 22, 2014 9.836 9.967 9.748 9.952 6,776,186 +0.12(+1.19%)
Dec 19, 2014 9.654 9.909 9.639 9.836 11,625,969 +0.21(+2.20%)
Dec 18, 2014 9.654 9.697 9.493 9.624 10,512,475 +0.06(+0.61%)
Dec 17, 2014 9.362 9.595 9.362 9.566 13,796,904 +0.25(+2.66%)
Dec 16, 2014 9.479 9.683 9.311 9.318 11,250,652 -0.16(-1.69%)
Dec 15, 2014 9.981 9.996 9.384 9.479 12,502,600 -0.20(-2.11%)
Dec 12, 2014 9.573 9.807 9.544 9.683 6,905,903 +0.06(+0.61%)
Dec 11, 2014 9.741 9.814 9.588 9.624 7,815,504 -0.11(-1.12%)
Dec 10, 2014 10.08 10.10 9.690 9.734 8,576,440 -0.36(-3.61%)
Dec 09, 2014 9.814 10.11 9.814 10.10 7,848,248 +0.19(+1.91%)
Dec 08, 2014 9.945 10.01 9.821 9.909 9,695,067 -0.06(-0.58%)
Dec 05, 2014 9.923 10.04 9.879 9.967 6,952,179 -0.04(-0.44%)
Dec 04, 2014 10.07 10.11 9.912 10.01 4,931,067 -0.05(-0.51%)
Dec 03, 2014 10.06 10.20 9.810 10.06 14,433,700 -0.02(-0.22%)
Dec 02, 2014 9.843 10.13 9.763 10.08 9,069,491 +0.14(+1.39%)
Dec 01, 2014 10.05 10.12 9.945 9.945 6,633,299 -0.16(-1.59%)
Nov 28, 2014 10.05 10.13 10.04 10.11 4,085,432 +0.04(+0.36%)
Nov 26, 2014 10.13 10.07 10.07 10.07 4,662,564 -0.07(-0.72%)
Nov 25, 2014 10.22 10.24 10.09 10.14 8,978,501 -0.12(-1.14%)
Nov 24, 2014 10.30 10.33 10.22 10.26 5,802,243 -0.01(-0.14%)
Nov 21, 2014 10.25 10.29 10.16 10.27 5,108,239 +0.12(+1.22%)
Nov 20, 2014 10.10 10.16 10.07 10.15 7,439,830 +0.01(+0.07%)
Nov 19, 2014 9.967 10.14 9.865 10.14 7,761,610 +0.13(+1.31%)
Nov 18, 2014 10.02 10.14 9.996 10.01 7,699,916 -0.01(-0.15%)
Nov 17, 2014 9.785 10.03 9.719 10.03 8,391,796 +0.21(+2.15%)
Nov 14, 2014 9.945 9.967 9.814 9.814 6,996,837 -0.16(-1.61%)
Nov 13, 2014 9.821 10.03 9.807 9.974 12,296,824 +0.18(+1.86%)
Nov 12, 2014 9.741 10.01 9.661 9.792 16,579,607 -0.04(-0.37%)
Nov 11, 2014 9.923 9.945 9.814 9.828 7,594,224 -0.10(-1.03%)
Nov 10, 2014 9.777 9.938 9.770 9.930 6,449,436 +0.12(+1.26%)
Nov 07, 2014 9.537 9.814 9.501 9.807 10,290,015 +0.29(+3.06%)
Nov 06, 2014 9.865 9.865 9.479 9.515 15,653,630 -0.65(-6.38%)
Nov 05, 2014 10.12 10.19 10.00 10.16 20,342,232 +0.14(+1.38%)
Nov 04, 2014 10.28 10.30 9.974 10.03 6,000,319 -0.26(-2.55%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.