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 (%)
Jan 31, 2014 9.741 9.967 9.691 9.939 10,670,076 +0.08(+0.79%)
Jan 30, 2014 9.755 9.875 9.705 9.861 4,505,400 +0.18(+1.82%)
Jan 29, 2014 9.719 9.832 9.635 9.684 10,119,588 -0.15(-1.57%)
Jan 28, 2014 9.614 9.839 9.593 9.839 7,577,696 +0.23(+2.42%)
Jan 27, 2014 9.663 9.684 9.452 9.607 12,357,363 -0.06(-0.58%)
Jan 24, 2014 9.952 9.952 9.536 9.663 17,503,508 -0.33(-3.31%)
Jan 23, 2014 10.11 10.14 9.903 9.994 7,477,318 -0.20(-1.93%)
Jan 22, 2014 10.16 10.28 10.13 10.19 4,628,104 +0.03(+0.28%)
Jan 21, 2014 10.18 10.25 10.06 10.16 6,649,746 +0.09(+0.91%)
Jan 17, 2014 10.11 10.07 10.07 10.07 4,881,257 -0.01(-0.07%)
Jan 16, 2014 10.06 10.12 9.987 10.08 6,030,213 +0.01(+0.07%)
Jan 15, 2014 10.17 10.18 10.02 10.07 7,480,445 -0.10(-0.97%)
Jan 14, 2014 10.05 10.18 9.987 10.17 6,059,597 +0.13(+1.26%)
Jan 13, 2014 10.18 10.22 10.01 10.04 6,825,465 -0.19(-1.86%)
Jan 10, 2014 10.21 10.35 10.20 10.23 6,826,141 +0.05(+0.48%)
Jan 09, 2014 10.11 10.24 10.05 10.18 7,609,565 +0.11(+1.12%)
Jan 08, 2014 10.24 10.29 10.01 10.07 9,928,072 -0.20(-1.99%)
Jan 07, 2014 10.11 10.42 10.11 10.28 15,045,922 +0.18(+1.74%)
Jan 06, 2014 10.10 10.17 9.952 10.10 7,194,308 +0.10(+0.99%)
Jan 03, 2014 10.06 10.11 9.938 10.00 5,828,034 -0.05(-0.49%)
Jan 02, 2014 10.22 10.25 9.994 10.05 5,658,345 -0.17(-1.65%)
Dec 31, 2013 10.18 10.22 10.22 10.22 3,309,355 +0.04(+0.35%)
Dec 30, 2013 10.20 10.23 10.06 10.18 5,866,428 +0.01(+0.07%)
Dec 27, 2013 10.22 10.28 10.11 10.18 3,571,020 -0.01(-0.07%)
Dec 26, 2013 10.19 10.31 10.18 10.18 4,086,023 -0.01(-0.07%)
Dec 24, 2013 10.11 10.23 10.02 10.19 2,629,369 +0.06(+0.56%)
Dec 23, 2013 10.12 10.21 10.10 10.13 6,819,425 +0.05(+0.49%)
Dec 20, 2013 9.980 10.15 9.959 10.09 13,798,912 +0.14(+1.42%)
Dec 19, 2013 9.959 10.03 9.881 9.945 8,321,293 -0.06(-0.63%)
Dec 18, 2013 9.896 10.05 9.726 10.01 10,905,935 +0.19(+1.94%)
Dec 17, 2013 9.825 9.903 9.748 9.818 9,659,700 -0.01(-0.14%)
Dec 16, 2013 9.734 9.938 9.684 9.832 13,861,348 +0.20(+2.05%)
Dec 13, 2013 9.533 9.825 9.501 9.635 53,523,520 -0.12(-1.23%)
Dec 12, 2013 10.09 10.05 9.698 9.755 19,965,212 -0.33(-3.28%)
Dec 11, 2013 10.18 10.26 10.06 10.09 7,643,061 -0.12(-1.17%)
Dec 10, 2013 10.36 10.39 10.17 10.21 7,361,628 -0.15(-1.50%)
Dec 09, 2013 10.60 10.61 10.33 10.36 6,745,778 -0.22(-2.06%)
Dec 06, 2013 10.48 10.66 10.41 10.58 10,588,090 +0.20(+1.90%)
Dec 05, 2013 10.75 10.77 10.34 10.38 15,680,797 -0.40(-3.72%)
Dec 04, 2013 10.44 10.94 10.38 10.78 18,691,830 +0.30(+2.89%)
Dec 03, 2013 10.15 10.49 10.19 10.48 11,224,738 +0.29(+2.83%)
Dec 02, 2013 10.26 10.35 10.17 10.19 5,474,814 -0.07(-0.69%)
Nov 29, 2013 10.18 10.33 10.14 10.26 3,045,394 +0.07(+0.69%)
Nov 27, 2013 10.21 10.25 10.08 10.19 4,964,630 +0.03(+0.28%)
Nov 26, 2013 10.21 10.25 10.06 10.16 5,358,430 -0.07(-0.69%)
Nov 25, 2013 10.33 10.37 10.21 10.23 4,961,664 -0.06(-0.62%)
Nov 22, 2013 10.28 10.37 10.24 10.30 5,362,839 -0.01(-0.07%)
Nov 21, 2013 10.35 10.40 10.28 10.30 5,282,222 +0.03(+0.27%)
Nov 20, 2013 10.39 10.44 10.26 10.28 7,005,058 -0.08(-0.75%)
Nov 19, 2013 10.54 10.59 10.32 10.35 10,264,051 -0.18(-1.74%)
Nov 18, 2013 10.76 10.78 10.52 10.54 7,934,054 -0.23(-2.09%)
Nov 15, 2013 10.68 10.78 10.57 10.76 8,697,447 +0.06(+0.53%)
Nov 14, 2013 10.68 10.74 10.57 10.71 10,471,830 +0.06(+0.60%)
Nov 13, 2013 10.41 10.65 10.32 10.64 10,112,551 +0.18(+1.68%)
Nov 12, 2013 10.23 10.52 10.22 10.47 16,182,959 +0.21(+2.06%)
Nov 11, 2013 9.994 10.25 9.966 10.25 8,876,294 +0.25(+2.46%)
Nov 08, 2013 9.677 10.03 9.586 10.01 8,896,374 +0.36(+3.72%)
Nov 07, 2013 9.924 10.11 9.593 9.649 9,395,272 -0.25(-2.49%)
Nov 06, 2013 9.832 9.924 9.811 9.896 5,435,794 +0.06(+0.64%)
Nov 05, 2013 9.888 9.924 9.811 9.832 6,476,415 -0.11(-1.13%)
Nov 04, 2013 9.896 10.00 9.818 9.945 9,770,919 +0.09(+0.93%)
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.