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 )

17.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 28, 2008 5.213 5.471 5.213 5.380 5,075,250 +0.08(+1.45%)
Nov 26, 2008 5.101 5.317 4.947 5.303 9,696,095 +0.06(+1.20%)
Nov 25, 2008 5.387 5.394 4.933 5.241 14,614,182 +0.20(+3.88%)
Nov 24, 2008 5.199 5.247 4.954 5.045 14,188,437 -0.03(-0.69%)
Nov 21, 2008 4.968 5.108 4.569 5.080 14,705,247 +0.26(+5.37%)
Nov 20, 2008 5.066 5.408 4.716 4.821 20,794,894 -0.46(-8.74%)
Nov 19, 2008 5.590 5.730 5.255 5.282 12,272,400 -0.34(-6.09%)
Nov 18, 2008 5.709 5.877 5.429 5.625 11,577,969 -0.11(-1.95%)
Nov 17, 2008 5.681 6.087 5.527 5.737 13,339,647 -0.06(-0.97%)
Nov 14, 2008 5.611 6.171 5.415 5.793 0 +0.01(+0.24%)
Nov 13, 2008 5.192 5.940 5.136 5.779 32,572,022 +0.64(+12.38%)
Nov 12, 2008 4.863 5.352 4.814 5.143 12,492,848 +0.12(+2.37%)
Nov 11, 2008 5.296 5.331 4.695 5.024 15,212,176 -0.36(-6.63%)
Nov 10, 2008 6.255 6.500 5.247 5.380 14,035,473 -0.55(-9.32%)
Nov 07, 2008 4.786 5.996 4.786 5.933 18,351,050 +1.31(+28.29%)
Nov 06, 2008 5.087 5.185 4.506 4.625 11,306,810 -0.44(-8.70%)
Nov 05, 2008 5.282 5.324 4.968 5.066 12,980,714 -0.38(-6.94%)
Nov 04, 2008 5.702 5.800 5.247 5.443 12,556,812 -0.10(-1.77%)
Nov 03, 2008 5.457 5.716 5.331 5.541 7,679,749 -0.03(-0.63%)
Oct 31, 2008 5.744 5.814 5.213 5.576 11,867,456 -0.09(-1.60%)
Oct 30, 2008 5.436 6.283 5.401 5.667 18,020,686 +0.36(+6.72%)
Oct 29, 2008 5.450 5.625 5.108 5.310 14,445,655 -0.18(-3.31%)
Oct 28, 2008 5.247 5.527 4.408 5.492 18,289,788 +0.53(+10.72%)
Oct 27, 2008 5.394 5.485 4.926 4.961 8,229,299 -0.54(-9.80%)
Oct 24, 2008 5.387 5.597 4.940 5.499 14,172,795 -0.39(-6.65%)
Oct 23, 2008 5.842 6.283 5.485 5.891 19,235,592 +0.08(+1.32%)
Oct 22, 2008 6.717 6.801 5.632 5.814 16,851,548 -1.08(-15.72%)
Oct 21, 2008 6.850 7.186 6.626 6.899 12,329,336 -0.02(-0.30%)
Oct 20, 2008 5.772 6.934 5.772 6.920 21,092,678 +1.21(+21.20%)
Oct 17, 2008 5.282 6.108 5.171 5.709 0 +0.29(+5.43%)
Oct 16, 2008 5.695 5.954 5.255 5.415 18,577,952 -0.26(-4.56%)
Oct 15, 2008 6.066 6.122 5.513 5.674 13,894,861 -0.57(-9.18%)
Oct 14, 2008 6.906 7.158 5.898 6.248 19,769,790 -0.38(-5.70%)
Oct 13, 2008 5.730 6.626 5.352 6.626 10,730,703 +1.29(+24.12%)
Oct 10, 2008 5.744 5.744 4.660 5.338 24,446,776 -0.70(-11.59%)
Oct 09, 2008 6.374 6.479 5.870 6.038 14,113,936 -0.32(-5.06%)
Oct 08, 2008 6.360 6.843 6.227 6.360 21,192,594 -0.05(-0.76%)
Oct 07, 2008 6.283 6.503 6.087 6.409 22,702,278 +0.23(+3.74%)
Oct 06, 2008 6.787 7.528 5.863 6.178 19,435,614 -0.76(-10.99%)
Oct 03, 2008 7.409 7.556 6.871 6.941 0 -0.37(-5.07%)
Oct 02, 2008 7.836 7.920 7.172 7.312 9,623,555 -0.58(-7.36%)
Oct 01, 2008 8.109 8.214 7.787 7.892 6,972,363 -0.29(-3.51%)
Sep 30, 2008 8.032 8.291 7.787 8.179 7,909,017 +0.20(+2.54%)
Sep 29, 2008 8.676 8.739 7.689 7.976 14,600,997 -0.83(-9.38%)
Sep 26, 2008 9.026 9.068 8.676 8.802 0 -0.34(-3.75%)
Sep 25, 2008 8.844 9.313 8.760 9.145 8,013,134 +0.37(+4.23%)
Sep 24, 2008 8.921 8.998 8.641 8.774 8,625,658 -0.20(-2.18%)
Sep 23, 2008 8.914 9.124 8.788 8.970 7,986,308 +0.01(+0.08%)
Sep 22, 2008 9.306 9.397 8.872 8.963 10,222,723 -0.28(-3.03%)
Sep 19, 2008 8.949 9.620 8.578 9.243 0 +0.83(+9.90%)
Sep 18, 2008 7.934 8.620 7.626 8.410 27,193,406 +0.55(+7.03%)
Sep 17, 2008 8.536 8.718 7.787 7.857 24,485,452 -0.84(-9.65%)
Sep 16, 2008 8.900 8.977 8.326 8.697 18,014,506 -0.32(-3.57%)
Sep 15, 2008 9.634 9.704 8.998 9.019 11,630,941 -0.93(-9.35%)
Sep 12, 2008 9.418 10.02 9.383 9.949 0 +0.47(+4.94%)
Sep 11, 2008 9.655 9.767 9.442 9.480 16,394,867 -0.22(-2.24%)
Sep 10, 2008 9.334 9.739 9.271 9.697 15,741,782 +0.48(+5.16%)
Sep 09, 2008 10.43 10.74 9.222 9.222 19,725,074 -1.24(-11.84%)
Sep 08, 2008 10.31 10.63 10.31 10.46 8,771,007 +0.23(+2.26%)
Sep 05, 2008 10.11 10.29 9.998 10.23 0 +0.10(+1.04%)
Sep 04, 2008 10.31 10.40 10.05 10.12 12,336,405 -0.20(-1.90%)
Sep 03, 2008 10.33 10.50 9.998 10.32 15,560,809 -0.01(-0.14%)
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.