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 )

17.68 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 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 (%)
Oct 31, 2008 5.744 5.814 5.213 5.576 11,867,456 -0.09(-1.60%)
Oct 30, 2008 5.436 6.283 5.401 5.667 18,020,686 +0.36(+6.72%)
Oct 29, 2008 5.450 5.625 5.108 5.310 14,445,655 -0.18(-3.31%)
Oct 28, 2008 5.247 5.527 4.408 5.492 18,289,788 +0.53(+10.72%)
Oct 27, 2008 5.394 5.485 4.926 4.961 8,229,299 -0.54(-9.80%)
Oct 24, 2008 5.387 5.597 4.940 5.499 14,172,795 -0.39(-6.65%)
Oct 23, 2008 5.842 6.283 5.485 5.891 19,235,592 +0.08(+1.32%)
Oct 22, 2008 6.717 6.801 5.632 5.814 16,851,548 -1.08(-15.72%)
Oct 21, 2008 6.850 7.186 6.626 6.899 12,329,336 -0.02(-0.30%)
Oct 20, 2008 5.772 6.934 5.772 6.920 21,092,678 +1.21(+21.20%)
Oct 17, 2008 5.282 6.108 5.171 5.709 0 +0.29(+5.43%)
Oct 16, 2008 5.695 5.954 5.255 5.415 18,577,952 -0.26(-4.56%)
Oct 15, 2008 6.066 6.122 5.513 5.674 13,894,861 -0.57(-9.18%)
Oct 14, 2008 6.906 7.158 5.898 6.248 19,769,790 -0.38(-5.70%)
Oct 13, 2008 5.730 6.626 5.352 6.626 10,730,703 +1.29(+24.12%)
Oct 10, 2008 5.744 5.744 4.660 5.338 24,446,776 -0.70(-11.59%)
Oct 09, 2008 6.374 6.479 5.870 6.038 14,113,936 -0.32(-5.06%)
Oct 08, 2008 6.360 6.843 6.227 6.360 21,192,594 -0.05(-0.76%)
Oct 07, 2008 6.283 6.503 6.087 6.409 22,702,278 +0.23(+3.74%)
Oct 06, 2008 6.787 7.528 5.863 6.178 19,435,614 -0.76(-10.99%)
Oct 03, 2008 7.409 7.556 6.871 6.941 0 -0.37(-5.07%)
Oct 02, 2008 7.836 7.920 7.172 7.312 9,623,555 -0.58(-7.36%)
Oct 01, 2008 8.109 8.214 7.787 7.892 6,972,363 -0.29(-3.51%)
Sep 30, 2008 8.032 8.291 7.787 8.179 7,909,017 +0.20(+2.54%)
Sep 29, 2008 8.676 8.739 7.689 7.976 14,600,997 -0.83(-9.38%)
Sep 26, 2008 9.026 9.068 8.676 8.802 0 -0.34(-3.75%)
Sep 25, 2008 8.844 9.313 8.760 9.145 8,013,134 +0.37(+4.23%)
Sep 24, 2008 8.921 8.998 8.641 8.774 8,625,658 -0.20(-2.18%)
Sep 23, 2008 8.914 9.124 8.788 8.970 7,986,308 +0.01(+0.08%)
Sep 22, 2008 9.306 9.397 8.872 8.963 10,222,723 -0.28(-3.03%)
Sep 19, 2008 8.949 9.620 8.578 9.243 0 +0.83(+9.90%)
Sep 18, 2008 7.934 8.620 7.626 8.410 27,193,406 +0.55(+7.03%)
Sep 17, 2008 8.536 8.718 7.787 7.857 24,485,452 -0.84(-9.65%)
Sep 16, 2008 8.900 8.977 8.326 8.697 18,014,506 -0.32(-3.57%)
Sep 15, 2008 9.634 9.704 8.998 9.019 11,630,941 -0.93(-9.35%)
Sep 12, 2008 9.418 10.02 9.383 9.949 0 +0.47(+4.94%)
Sep 11, 2008 9.655 9.767 9.442 9.480 16,394,867 -0.22(-2.24%)
Sep 10, 2008 9.334 9.739 9.271 9.697 15,741,782 +0.48(+5.16%)
Sep 09, 2008 10.43 10.74 9.222 9.222 19,725,074 -1.24(-11.84%)
Sep 08, 2008 10.31 10.63 10.31 10.46 8,771,007 +0.23(+2.26%)
Sep 05, 2008 10.11 10.29 9.998 10.23 0 +0.10(+1.04%)
Sep 04, 2008 10.31 10.40 10.05 10.12 12,336,405 -0.20(-1.90%)
Sep 03, 2008 10.33 10.50 9.998 10.32 15,560,809 -0.01(-0.14%)
Sep 02, 2008 10.74 10.94 10.31 10.33 8,496,344 -0.34(-3.21%)
Aug 29, 2008 10.77 10.95 10.66 10.68 0 -0.16(-1.48%)
Aug 28, 2008 10.84 10.94 10.74 10.84 3,451,715 +0.04(+0.39%)
Aug 27, 2008 10.76 10.86 10.68 10.80 4,288,589 +0.01(+0.13%)
Aug 26, 2008 10.50 11.07 10.49 10.78 4,196,751 +0.04(+0.39%)
Aug 25, 2008 11.03 11.05 10.66 10.74 5,213,618 -0.29(-2.66%)
Aug 22, 2008 10.84 11.05 10.78 11.03 0 +0.24(+2.20%)
Aug 21, 2008 10.54 10.84 10.54 10.80 4,593,411 +0.08(+0.78%)
Aug 20, 2008 10.63 10.73 10.57 10.71 6,601,278 +0.10(+0.99%)
Aug 19, 2008 10.54 10.70 10.50 10.61 6,344,462 -0.01(-0.07%)
Aug 18, 2008 10.77 10.89 10.58 10.61 5,723,105 -0.10(-0.98%)
Aug 15, 2008 10.60 10.79 10.49 10.72 0 +0.12(+1.12%)
Aug 14, 2008 10.84 10.87 10.44 10.60 9,809,468 -0.34(-3.13%)
Aug 13, 2008 11.00 11.13 10.89 10.94 7,450,036 -0.11(-1.01%)
Aug 12, 2008 11.17 11.19 10.93 11.05 5,432,345 -0.06(-0.57%)
Aug 11, 2008 11.05 11.17 10.73 11.12 8,114,123 +0.12(+1.08%)
Aug 08, 2008 11.80 11.80 10.34 11.00 16,836,326 -0.23(-2.06%)
Aug 07, 2008 11.15 11.38 11.01 11.23 7,933,617 +0.05(+0.44%)
Aug 06, 2008 11.07 11.28 10.99 11.18 9,460,976 +0.04(+0.38%)
Aug 05, 2008 10.59 11.15 10.47 11.14 14,049,724 +0.67(+6.42%)
Aug 04, 2008 10.88 11.06 10.43 10.47 11,699,896 -0.40(-3.67%)
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.