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 )

16.40 +0.13 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2018 9.554 9.625 9.521 9.563 29,628,356 +0.07(+0.70%)
Jan 30, 2018 9.636 9.693 9.464 9.496 15,389,325 -0.16(-1.69%)
Jan 29, 2018 9.554 9.750 9.492 9.660 15,755,620 +0.07(+0.77%)
Jan 26, 2018 9.447 9.603 9.398 9.586 11,151,126 +0.19(+2.00%)
Jan 25, 2018 9.120 9.406 9.112 9.398 14,302,036 +0.27(+2.96%)
Jan 24, 2018 9.317 9.333 9.047 9.128 17,485,566 -0.21(-2.28%)
Jan 23, 2018 9.243 9.464 9.227 9.341 13,267,978 +0.03(+0.35%)
Jan 22, 2018 9.652 9.660 9.227 9.308 21,676,230 -0.30(-3.15%)
Jan 19, 2018 9.480 9.611 9.398 9.611 18,375,470 +0.18(+1.91%)
Jan 18, 2018 9.660 9.775 9.292 9.431 36,883,736 +0.66(+7.56%)
Jan 17, 2018 8.809 8.875 8.752 8.768 8,702,455 +0.03(+0.37%)
Jan 16, 2018 9.079 9.096 8.728 8.736 15,167,764 -0.29(-3.26%)
Jan 12, 2018 9.030 9.030 9.030 0 +0.07(+0.73%)
Jan 11, 2018 8.809 8.985 8.793 8.965 10,077,219 +0.15(+1.67%)
Jan 10, 2018 8.777 8.834 8.703 8.818 6,144,874 +0.02(+0.19%)
Jan 09, 2018 8.858 8.924 8.793 8.801 11,384,047 -0.09(-1.01%)
Jan 08, 2018 8.916 8.940 8.854 8.891 8,177,781 +0.00(+0.00%)
Jan 05, 2018 8.883 8.932 8.818 8.891 6,587,411 +0.03(+0.37%)
Jan 04, 2018 8.867 8.973 8.858 8.858 6,296,166 -0.03(-0.37%)
Jan 03, 2018 8.875 8.973 8.826 8.891 7,556,907 -0.01(-0.09%)
Jan 02, 2018 8.891 8.932 8.818 8.899 5,580,501 +0.04(+0.46%)
Dec 29, 2017 8.858 8.858 8.858 0 +0.06(+0.65%)
Dec 28, 2017 8.760 8.809 8.679 8.801 4,114,846 +0.07(+0.84%)
Dec 27, 2017 8.736 8.785 8.674 8.728 3,674,044 +0.02(+0.28%)
Dec 26, 2017 8.793 8.867 8.687 8.703 3,917,166 -0.06(-0.65%)
Dec 22, 2017 8.679 8.777 8.654 8.760 4,432,237 +0.07(+0.85%)
Dec 21, 2017 8.662 8.736 8.556 8.687 7,421,974 +0.03(+0.38%)
Dec 20, 2017 8.711 8.724 8.531 8.654 9,746,509 -0.06(-0.66%)
Dec 19, 2017 8.948 8.981 8.687 8.711 14,335,698 -0.25(-2.74%)
Dec 18, 2017 8.818 8.993 8.777 8.957 13,605,105 +0.12(+1.39%)
Dec 15, 2017 8.736 9.014 8.736 8.834 27,992,936 +0.14(+1.60%)
Dec 14, 2017 8.670 8.830 8.589 8.695 6,831,507 -0.02(-0.19%)
Dec 13, 2017 8.801 8.809 8.621 8.711 7,085,570 -0.06(-0.65%)
Dec 12, 2017 8.768 8.908 8.760 8.768 5,332,185 -0.11(-1.29%)
Dec 11, 2017 8.801 8.957 8.785 8.883 6,447,230 +0.08(+0.93%)
Dec 08, 2017 8.768 8.826 8.728 8.801 5,312,531 +0.05(+0.56%)
Dec 07, 2017 8.768 8.785 8.662 8.752 7,509,968 -0.11(-1.20%)
Dec 06, 2017 8.834 8.948 8.777 8.858 9,866,308 +0.09(+1.03%)
Dec 05, 2017 8.834 8.842 8.736 8.768 6,003,762 -0.04(-0.46%)
Dec 04, 2017 8.744 8.744 8.703 8.809 6,180,208 +0.08(+0.94%)
Dec 01, 2017 8.687 8.736 8.646 8.728 7,104,316 +0.07(+0.85%)
Nov 30, 2017 8.679 8.736 8.589 8.654 6,424,024 -0.02(-0.28%)
Nov 29, 2017 8.629 8.711 8.597 8.679 8,493,717 +0.03(+0.38%)
Nov 28, 2017 8.785 8.826 8.638 8.646 7,547,023 -0.14(-1.58%)
Nov 27, 2017 8.785 8.801 8.679 8.785 7,248,995 +0.04(+0.47%)
Nov 24, 2017 8.777 8.813 8.736 8.744 1,483,184 +0.01(+0.09%)
Nov 22, 2017 8.662 8.760 8.654 8.736 3,753,557 +0.04(+0.47%)
Nov 21, 2017 8.711 8.736 8.654 8.695 4,573,702 +0.02(+0.28%)
Nov 20, 2017 8.687 8.736 8.597 8.670 6,635,147 -0.01(-0.09%)
Nov 17, 2017 8.809 8.826 8.670 8.679 9,260,845 -0.13(-1.49%)
Nov 16, 2017 8.924 8.928 8.777 8.809 7,227,039 -0.08(-0.92%)
Nov 15, 2017 8.842 8.916 8.818 8.891 8,317,073 +0.02(+0.28%)
Nov 14, 2017 8.867 8.973 8.785 8.867 12,146,836 +0.02(+0.18%)
Nov 13, 2017 8.719 8.867 8.539 8.850 10,407,320 +0.48(+5.77%)
Nov 10, 2017 8.384 8.417 8.180 8.368 32,386,146 -0.06(-0.68%)
Nov 09, 2017 8.539 8.605 8.409 8.425 7,731,981 -0.17(-2.00%)
Nov 08, 2017 8.589 8.629 8.523 8.597 5,741,884 +0.00(+0.00%)
Nov 07, 2017 8.466 8.629 8.433 8.597 8,372,337 +0.13(+1.55%)
Nov 06, 2017 8.580 8.621 8.458 8.466 6,430,128 -0.11(-1.33%)
Nov 03, 2017 8.768 8.809 8.564 8.580 7,366,742 -0.25(-2.78%)
Nov 02, 2017 8.687 8.932 8.556 8.826 8,121,194 +0.18(+2.08%)
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.