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 UNCHANGED
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 (%)
May 30, 2014 9.987 10.11 9.880 10.10 11,079,563 +0.10(+1.00%)
May 29, 2014 9.930 10.01 9.887 10.00 10,401,631 +0.06(+0.65%)
May 28, 2014 9.859 9.966 9.765 9.937 6,299,174 +0.07(+0.73%)
May 27, 2014 9.887 9.944 9.833 9.866 6,527,172 +0.11(+1.18%)
May 23, 2014 9.823 9.751 9.751 9.751 7,932,734 -0.02(-0.25%)
May 22, 2014 9.715 9.855 9.615 9.775 12,474,053 +0.05(+0.47%)
May 21, 2014 9.916 9.987 9.708 9.730 12,974,400 -0.18(-1.81%)
May 20, 2014 10.02 10.06 9.866 9.909 4,700,888 -0.12(-1.21%)
May 19, 2014 10.15 10.17 9.973 10.03 5,692,017 -0.16(-1.55%)
May 16, 2014 10.19 10.25 10.09 10.19 5,312,203 +0.01(+0.14%)
May 15, 2014 10.16 10.20 10.09 10.17 4,975,684 +0.01(+0.14%)
May 14, 2014 10.12 10.25 10.07 10.16 5,098,920 +0.06(+0.64%)
May 13, 2014 10.07 10.15 10.03 10.09 3,371,063 +0.06(+0.57%)
May 12, 2014 10.09 10.15 9.995 10.04 4,974,540 -0.02(-0.21%)
May 09, 2014 10.07 10.22 9.995 10.06 6,668,059 -0.03(-0.28%)
May 08, 2014 10.03 10.34 9.987 10.09 11,290,381 -0.28(-2.70%)
May 07, 2014 10.21 10.37 10.19 10.37 6,139,100 +0.20(+1.97%)
May 06, 2014 10.24 10.28 10.15 10.17 5,975,436 -0.07(-0.70%)
May 05, 2014 10.24 10.26 10.16 10.24 4,594,682 -0.03(-0.28%)
May 02, 2014 10.52 10.53 10.25 10.27 4,762,294 -0.29(-2.72%)
May 01, 2014 10.36 10.58 10.33 10.55 6,419,456 +0.20(+1.94%)
Apr 30, 2014 10.27 10.37 10.17 10.35 8,074,336 +0.09(+0.91%)
Apr 29, 2014 10.29 10.33 10.11 10.26 7,734,975 +0.01(+0.14%)
Apr 28, 2014 10.36 10.38 10.22 10.25 8,574,934 -0.06(-0.62%)
Apr 25, 2014 10.36 10.40 10.23 10.31 5,830,359 -0.05(-0.48%)
Apr 24, 2014 10.23 10.42 10.19 10.36 5,744,433 +0.16(+1.61%)
Apr 23, 2014 10.12 10.27 10.12 10.20 4,441,154 +0.10(+0.99%)
Apr 22, 2014 10.10 10.13 10.00 10.10 7,456,589 +0.00(+0.00%)
Apr 21, 2014 10.20 10.25 10.06 10.10 5,171,624 -0.09(-0.84%)
Apr 17, 2014 10.23 10.18 10.18 10.18 4,065,323 -0.06(-0.63%)
Apr 16, 2014 10.29 10.32 10.12 10.25 7,792,384 +0.01(+0.14%)
Apr 15, 2014 10.22 10.32 10.10 10.23 6,281,743 +0.01(+0.14%)
Apr 14, 2014 10.15 10.27 10.09 10.22 5,053,937 +0.11(+1.13%)
Apr 11, 2014 10.27 10.32 10.08 10.10 7,308,980 -0.20(-1.94%)
Apr 10, 2014 10.21 10.41 10.20 10.30 8,262,939 +0.09(+0.91%)
Apr 09, 2014 10.27 10.35 10.12 10.21 11,477,905 -0.06(-0.56%)
Apr 08, 2014 10.12 10.35 10.07 10.27 5,032,610 +0.14(+1.34%)
Apr 07, 2014 10.22 10.30 10.12 10.13 6,935,354 -0.10(-0.98%)
Apr 04, 2014 10.25 10.45 10.20 10.23 10,369,895 +0.06(+0.56%)
Apr 03, 2014 10.20 10.29 10.15 10.17 5,346,526 +0.00(+0.00%)
Apr 02, 2014 10.23 10.32 10.15 10.17 7,831,627 -0.04(-0.42%)
Apr 01, 2014 10.23 10.27 10.16 10.22 6,710,019 +0.02(+0.21%)
Mar 31, 2014 10.28 10.31 10.12 10.20 9,780,981 -0.01(-0.07%)
Mar 28, 2014 10.07 10.22 10.05 10.20 8,230,139 +0.19(+1.93%)
Mar 27, 2014 9.824 10.04 9.817 10.01 6,340,454 +0.21(+2.11%)
Mar 26, 2014 9.974 10.01 9.796 9.803 5,739,704 -0.14(-1.44%)
Mar 25, 2014 9.931 9.988 9.881 9.946 5,599,591 +0.04(+0.43%)
Mar 24, 2014 9.953 10.01 9.817 9.903 6,315,095 -0.01(-0.14%)
Mar 21, 2014 10.09 10.12 9.910 9.917 8,410,088 -0.06(-0.57%)
Mar 20, 2014 9.867 9.996 9.781 9.974 5,731,315 +0.10(+1.01%)
Mar 19, 2014 10.04 10.08 9.831 9.874 5,764,265 -0.14(-1.36%)
Mar 18, 2014 9.953 10.06 9.942 10.01 4,206,933 +0.08(+0.79%)
Mar 17, 2014 9.888 9.988 9.846 9.931 4,161,769 +0.07(+0.72%)
Mar 14, 2014 9.853 9.981 9.846 9.860 4,633,882 -0.02(-0.22%)
Mar 13, 2014 9.881 9.953 9.838 9.881 5,515,366 +0.00(+0.00%)
Mar 12, 2014 9.667 9.888 9.656 9.881 4,840,977 +0.16(+1.69%)
Mar 11, 2014 9.888 9.903 9.667 9.717 8,336,170 -0.16(-1.66%)
Mar 10, 2014 10.02 10.02 9.881 9.881 8,185,658 -0.15(-1.49%)
Mar 07, 2014 9.988 10.04 9.896 10.03 8,669,549 +0.04(+0.43%)
Mar 06, 2014 10.02 10.10 9.931 9.988 8,094,011 -0.04(-0.36%)
Mar 05, 2014 9.931 10.03 9.906 10.02 6,590,852 +0.06(+0.65%)
Mar 04, 2014 9.924 10.06 9.910 9.960 7,940,683 +0.06(+0.65%)
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.