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: 7:00 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 (%)
Mar 31, 2009 4.062 4.239 4.027 4.105 11,810,928 +0.11(+2.83%)
Mar 30, 2009 4.338 4.338 3.942 3.992 12,938,917 -0.42(-9.60%)
Mar 26, 2009 4.493 4.493 4.281 4.416 17,203,868 +0.08(+1.96%)
Mar 25, 2009 4.712 4.719 4.253 4.331 10,413,745 -0.26(-5.69%)
Mar 24, 2009 4.726 4.762 4.507 4.592 7,689,183 -0.20(-4.27%)
Mar 23, 2009 4.691 4.818 4.691 4.797 8,717,969 +0.26(+5.76%)
Mar 20, 2009 4.691 4.769 4.444 4.536 10,570,164 -0.21(-4.39%)
Mar 19, 2009 4.500 4.945 4.642 4.744 12,188,188 -0.05(-1.10%)
Mar 18, 2009 4.500 4.832 4.416 4.797 9,278,343 +0.27(+5.93%)
Mar 17, 2009 4.656 4.656 4.444 4.529 9,943,771 -0.11(-2.44%)
Mar 16, 2009 4.394 4.776 4.394 4.642 10,544,863 +0.30(+7.00%)
Mar 13, 2009 4.310 4.500 4.281 4.338 0 +0.06(+1.49%)
Mar 12, 2009 3.928 4.324 3.843 4.274 14,116,461 +0.32(+8.23%)
Mar 11, 2009 3.836 3.999 3.780 3.949 11,289,629 +0.20(+5.27%)
Mar 10, 2009 3.575 3.794 3.469 3.751 12,017,627 +0.28(+8.15%)
Mar 09, 2009 3.624 3.752 3.426 3.469 6,917,580 -0.14(-3.91%)
Mar 06, 2009 3.518 3.751 3.455 3.610 0 +0.08(+2.20%)
Mar 05, 2009 3.801 3.822 3.391 3.532 12,805,811 -0.37(-9.42%)
Mar 04, 2009 3.780 4.006 3.780 3.900 8,371,368 -0.07(-1.78%)
Mar 02, 2009 4.338 4.430 3.921 3.970 14,398,125 -0.48(-10.79%)
Feb 27, 2009 4.811 4.811 4.239 4.451 0 -0.47(-9.48%)
Feb 26, 2009 4.656 4.924 4.599 4.917 13,015,980 +0.32(+7.08%)
Feb 25, 2009 4.543 4.719 4.465 4.592 12,526,092 -0.23(-4.69%)
Feb 24, 2009 4.550 4.839 4.472 4.818 7,069,528 +0.31(+6.90%)
Feb 23, 2009 4.839 4.896 4.472 4.507 15,797,123 -0.23(-4.92%)
Feb 20, 2009 5.051 5.087 4.628 4.741 11,677,433 -0.42(-8.08%)
Feb 19, 2009 5.073 5.277 4.995 5.157 7,769,537 +0.15(+2.96%)
Feb 18, 2009 5.122 5.164 4.910 5.009 8,746,964 -0.06(-1.25%)
Feb 17, 2009 5.320 5.320 4.945 5.073 11,146,659 -0.40(-7.24%)
Feb 13, 2009 5.553 5.648 5.419 5.468 5,962,542 -0.12(-2.15%)
Feb 12, 2009 5.383 5.607 5.299 5.588 10,051,726 +0.01(+0.13%)
Feb 11, 2009 5.659 5.758 5.475 5.581 7,115,236 -0.11(-1.99%)
Feb 10, 2009 5.843 5.935 5.581 5.694 11,803,720 -0.14(-2.42%)
Feb 09, 2009 6.111 6.111 5.793 5.836 6,196,314 -0.23(-3.73%)
Feb 06, 2009 5.730 6.111 5.723 6.062 6,364,030 +0.24(+4.13%)
Feb 05, 2009 5.850 5.956 5.581 5.821 7,032,645 -0.04(-0.72%)
Feb 04, 2009 5.786 5.956 5.723 5.864 5,219,659 +0.12(+2.09%)
Feb 03, 2009 5.666 5.786 5.574 5.744 6,437,646 +0.11(+1.88%)
Feb 02, 2009 5.489 5.701 5.277 5.638 11,221,455 +0.05(+0.89%)
Jan 30, 2009 5.843 5.991 5.546 5.588 0 -0.30(-5.16%)
Jan 29, 2009 5.956 6.168 5.878 5.892 4,778,096 -0.23(-3.81%)
Jan 28, 2009 6.274 6.309 6.062 6.125 6,326,766 +0.00(+0.00%)
Jan 27, 2009 5.935 6.274 5.935 6.125 9,858,117 +0.14(+2.36%)
Jan 26, 2009 5.850 6.146 5.807 5.984 10,056,107 +0.14(+2.42%)
Jan 23, 2009 5.680 5.970 5.419 5.843 11,385,341 +0.08(+1.47%)
Jan 22, 2009 5.744 5.857 5.652 5.758 7,927,464 -0.07(-1.21%)
Jan 21, 2009 5.878 5.892 5.645 5.829 8,947,770 +0.14(+2.48%)
Jan 20, 2009 6.012 6.118 5.666 5.687 8,494,392 -0.36(-5.96%)
Jan 16, 2009 5.765 6.083 5.673 6.048 13,275,091 +0.44(+7.81%)
Jan 15, 2009 5.737 5.765 5.355 5.610 16,248,217 -0.15(-2.58%)
Jan 14, 2009 5.935 5.935 5.546 5.758 12,836,887 -0.24(-4.00%)
Jan 13, 2009 6.323 6.358 5.899 5.998 10,293,470 -0.26(-4.18%)
Jan 12, 2009 6.549 6.549 6.194 6.260 12,900,311 -0.30(-4.53%)
Jan 09, 2009 6.563 6.641 6.380 6.556 9,297,940 +0.01(+0.11%)
Jan 08, 2009 6.040 6.606 6.040 6.549 11,494,241 +0.17(+2.66%)
Jan 07, 2009 6.556 6.620 6.281 6.380 9,875,405 -0.25(-3.83%)
Jan 06, 2009 6.493 6.698 6.443 6.634 15,910,595 +0.18(+2.85%)
Jan 05, 2009 6.125 6.457 5.949 6.450 12,735,403 +0.35(+5.67%)
Jan 02, 2009 5.821 6.139 5.765 6.104 0 +0.28(+4.85%)
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.