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 )

18.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Feb 01, 2018 9.401 9.465 9.295 9.336 8,360,329 -0.04(-0.43%)
Jan 31, 2018 9.368 9.437 9.336 9.376 30,217,330 +0.06(+0.70%)
Jan 30, 2018 9.448 9.504 9.279 9.311 15,695,242 -0.16(-1.69%)
Jan 29, 2018 9.368 9.560 9.307 9.472 16,068,819 +0.07(+0.77%)
Jan 26, 2018 9.263 9.416 9.215 9.400 11,372,794 +0.18(+2.00%)
Jan 25, 2018 8.942 9.223 8.934 9.215 14,586,340 +0.26(+2.96%)
Jan 24, 2018 9.135 9.151 8.870 8.950 17,833,154 -0.21(-2.28%)
Jan 23, 2018 9.063 9.279 9.047 9.159 13,531,726 +0.03(+0.35%)
Jan 22, 2018 9.464 9.472 9.047 9.127 22,107,122 -0.30(-3.15%)
Jan 19, 2018 9.295 9.424 9.215 9.424 18,740,748 +0.18(+1.91%)
Jan 18, 2018 9.472 9.584 9.111 9.247 37,616,932 +0.65(+7.56%)
Jan 17, 2018 8.638 8.702 8.582 8.598 8,875,447 +0.03(+0.37%)
Jan 16, 2018 8.902 8.918 8.557 8.566 15,469,277 -0.29(-3.26%)
Jan 12, 2018 8.854 8.854 8.854 0 +0.06(+0.73%)
Jan 11, 2018 8.638 8.810 8.622 8.790 10,277,540 +0.14(+1.67%)
Jan 10, 2018 8.606 8.662 8.533 8.646 6,267,026 +0.02(+0.19%)
Jan 09, 2018 8.686 8.750 8.622 8.630 11,610,346 -0.09(-1.01%)
Jan 08, 2018 8.742 8.766 8.682 8.718 8,340,344 +0.00(+0.00%)
Jan 05, 2018 8.710 8.758 8.646 8.718 6,718,359 +0.03(+0.37%)
Jan 04, 2018 8.694 8.798 8.686 8.686 6,421,325 -0.03(-0.37%)
Jan 03, 2018 8.702 8.798 8.654 8.718 7,707,128 -0.01(-0.09%)
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.