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 (%)
Apr 30, 2009 4.847 5.129 4.804 4.995 22,357,142 +0.21(+4.43%)
Apr 29, 2009 4.684 4.804 4.642 4.783 11,100,105 +0.13(+2.89%)
Apr 28, 2009 4.606 4.733 4.472 4.649 11,380,796 +0.02(+0.46%)
Apr 27, 2009 4.804 4.889 4.599 4.628 12,309,830 -0.26(-5.35%)
Apr 24, 2009 4.797 4.938 4.733 4.889 9,295,266 +0.16(+3.44%)
Apr 23, 2009 4.705 4.825 4.705 4.726 10,210,658 -0.01(-0.15%)
Apr 22, 2009 4.769 4.832 4.705 4.733 11,197,810 -0.11(-2.33%)
Apr 21, 2009 4.698 4.910 4.698 4.847 12,542,929 +0.21(+4.57%)
Apr 20, 2009 4.818 4.868 4.599 4.635 16,064,796 -0.28(-5.61%)
Apr 17, 2009 4.804 4.924 4.733 4.910 11,950,913 +0.14(+2.96%)
Apr 16, 2009 4.691 4.839 4.606 4.769 12,876,840 +0.14(+3.05%)
Apr 15, 2009 4.585 4.719 4.578 4.628 7,211,645 +0.02(+0.46%)
Apr 14, 2009 4.578 4.726 4.536 4.606 11,029,971 +0.01(+0.15%)
Apr 13, 2009 4.762 4.762 4.550 4.599 9,793,206 -0.18(-3.70%)
Apr 09, 2009 4.656 4.875 4.585 4.776 14,523,284 +0.22(+4.81%)
Apr 08, 2009 4.352 4.592 4.274 4.557 13,041,786 +0.23(+5.39%)
Apr 07, 2009 4.359 4.423 4.239 4.324 8,945,635 -0.11(-2.55%)
Apr 06, 2009 4.373 4.507 4.317 4.437 9,388,617 +0.01(+0.16%)
Apr 03, 2009 4.416 4.451 4.295 4.430 10,562,729 +0.01(+0.16%)
Apr 02, 2009 4.317 4.472 4.204 4.423 17,869,352 +0.24(+5.74%)
Apr 01, 2009 4.048 4.225 3.970 4.182 7,703,338 +0.08(+1.89%)
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%)
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.