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 +0.17 (+0.96%)
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 (%)
Jan 29, 2010 8.949 8.977 8.774 8.837 19,578,888 -0.03(-0.39%)
Jan 28, 2010 9.019 9.089 8.872 8.872 12,603,669 -0.14(-1.55%)
Jan 27, 2010 9.145 9.152 8.746 9.012 17,110,464 -0.13(-1.45%)
Jan 26, 2010 9.313 9.313 9.113 9.145 6,902,323 -0.24(-2.54%)
Jan 25, 2010 9.229 9.432 9.155 9.383 8,864,228 +0.27(+3.00%)
Jan 22, 2010 9.369 9.425 9.096 9.110 9,334,765 -0.24(-2.62%)
Jan 21, 2010 9.606 9.725 9.292 9.355 8,672,683 -0.24(-2.48%)
Jan 20, 2010 9.795 9.795 9.487 9.592 8,890,914 -0.29(-2.97%)
Jan 19, 2010 9.816 9.949 9.704 9.886 6,716,460 +0.06(+0.64%)
Jan 15, 2010 9.809 9.823 9.823 9.823 7,987,226 -0.03(-0.35%)
Jan 14, 2010 9.809 9.963 9.795 9.858 6,175,604 +0.01(+0.07%)
Jan 13, 2010 9.613 9.893 9.592 9.851 7,844,375 +0.26(+2.70%)
Jan 12, 2010 9.655 9.704 9.564 9.592 8,151,236 -0.11(-1.15%)
Jan 11, 2010 9.634 9.802 9.627 9.704 12,315,173 +0.06(+0.65%)
Jan 08, 2010 9.369 9.669 9.341 9.641 8,071,568 +0.27(+2.84%)
Jan 07, 2010 9.355 9.501 9.201 9.376 24,074,088 +0.01(+0.07%)
Jan 06, 2010 9.411 9.613 9.362 9.369 10,729,741 -0.10(-1.03%)
Jan 05, 2010 9.564 9.683 9.446 9.466 7,279,428 -0.10(-1.02%)
Jan 04, 2010 9.362 9.585 9.362 9.564 6,571,111 +0.25(+2.70%)
Dec 31, 2009 9.557 9.313 9.313 9.313 4,973,507 -0.25(-2.63%)
Dec 30, 2009 9.557 9.564 9.446 9.564 3,573,103 -0.01(-0.07%)
Dec 29, 2009 9.739 9.760 9.564 9.571 5,351,901 -0.18(-1.87%)
Dec 28, 2009 9.725 9.774 9.655 9.753 3,947,991 +0.03(+0.36%)
Dec 24, 2009 9.711 9.781 9.655 9.718 2,178,037 -0.01(-0.07%)
Dec 23, 2009 9.585 9.746 9.529 9.725 5,586,740 +0.17(+1.76%)
Dec 22, 2009 9.697 9.739 9.473 9.557 6,394,167 -0.16(-1.66%)
Dec 21, 2009 9.669 9.795 9.627 9.718 4,997,331 +0.09(+0.94%)
Dec 18, 2009 9.725 9.883 9.606 9.627 9,047,837 -0.01(-0.07%)
Dec 17, 2009 9.669 9.795 9.508 9.634 7,735,664 +0.01(+0.14%)
Dec 16, 2009 9.648 9.823 9.522 9.621 10,393,521 +0.06(+0.59%)
Dec 15, 2009 9.320 9.669 9.257 9.564 15,186,052 +0.15(+1.56%)
Dec 14, 2009 9.313 9.439 9.299 9.418 8,054,114 +0.27(+2.91%)
Dec 11, 2009 8.893 9.152 8.809 9.152 7,307,620 +0.24(+2.67%)
Dec 10, 2009 8.802 8.984 8.746 8.914 10,676,391 +0.01(+0.08%)
Dec 09, 2009 9.026 9.054 8.788 8.907 8,289,045 -0.10(-1.09%)
Dec 08, 2009 9.208 9.229 8.963 9.005 7,572,465 -0.29(-3.16%)
Dec 07, 2009 9.362 9.439 9.271 9.299 6,934,364 -0.05(-0.52%)
Dec 04, 2009 9.243 9.362 9.068 9.348 18,189,172 +0.25(+2.77%)
Dec 03, 2009 9.145 9.236 9.036 9.096 6,680,276 -0.04(-0.46%)
Dec 02, 2009 9.208 9.341 9.092 9.138 8,692,718 -0.06(-0.61%)
Dec 01, 2009 8.977 9.222 8.977 9.194 9,587,416 +0.28(+3.14%)
Nov 30, 2009 8.970 9.033 8.830 8.914 9,449,029 -0.03(-0.31%)
Nov 27, 2009 8.865 9.089 8.788 8.942 5,462,901 -0.29(-3.18%)
Nov 25, 2009 8.879 9.257 8.823 9.236 8,730,095 +0.37(+4.18%)
Nov 24, 2009 8.963 9.026 8.809 8.865 8,745,186 -0.12(-1.32%)
Nov 23, 2009 8.984 9.040 8.907 8.984 12,396,463 +0.13(+1.50%)
Nov 20, 2009 8.949 8.991 8.788 8.851 15,148,932 -0.14(-1.56%)
Nov 19, 2009 9.257 9.264 8.942 8.991 12,409,983 -0.31(-3.31%)
Nov 18, 2009 9.271 9.425 9.257 9.299 6,737,070 -0.01(-0.08%)
Nov 17, 2009 9.536 9.550 9.243 9.306 7,213,236 -0.25(-2.64%)
Nov 16, 2009 9.487 9.627 9.362 9.557 8,753,833 +0.19(+2.02%)
Nov 13, 2009 9.201 9.439 9.159 9.369 9,165,656 +0.23(+2.53%)
Nov 12, 2009 9.446 9.557 9.117 9.138 13,045,336 -0.37(-3.90%)
Nov 11, 2009 9.774 9.781 9.446 9.508 20,256,100 -0.15(-1.59%)
Nov 10, 2009 9.648 9.767 9.585 9.662 18,669,658 -0.08(-0.79%)
Nov 09, 2009 9.781 9.879 9.529 9.739 27,117,492 -0.08(-0.78%)
Nov 06, 2009 9.613 10.12 9.536 9.816 18,097,504 +0.23(+2.41%)
Nov 05, 2009 9.397 9.704 9.397 9.585 6,116,809 +0.28(+3.01%)
Nov 04, 2009 9.383 9.641 9.264 9.306 9,953,752 -0.01(-0.08%)
Nov 03, 2009 9.187 9.369 9.166 9.313 7,723,899 +0.07(+0.76%)
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.