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 (%)
Jun 30, 2009 8.082 8.224 7.757 8.202 19,002,174 +0.11(+1.31%)
Jun 29, 2009 7.736 8.111 7.630 8.096 13,002,878 +0.42(+5.43%)
Jun 26, 2009 7.800 7.814 7.496 7.680 12,796,783 -0.18(-2.25%)
Jun 25, 2009 7.644 7.884 7.605 7.856 19,159,362 +0.38(+5.10%)
Jun 24, 2009 7.164 7.524 7.136 7.475 29,457,198 +0.67(+9.86%)
Jun 23, 2009 6.457 6.832 6.457 6.804 13,453,051 +0.33(+5.13%)
Jun 22, 2009 6.782 6.853 6.380 6.471 11,863,493 -0.42(-6.05%)
Jun 19, 2009 6.853 7.100 6.846 6.888 9,669,923 +0.10(+1.46%)
Jun 18, 2009 6.839 7.015 6.747 6.789 10,715,191 -0.06(-0.83%)
Jun 17, 2009 7.044 7.100 6.811 6.846 9,061,366 -0.20(-2.91%)
Jun 16, 2009 7.164 7.326 6.962 7.051 8,149,279 -0.07(-0.99%)
Jun 15, 2009 7.531 7.531 6.980 7.121 10,933,885 -0.43(-5.71%)
Jun 12, 2009 7.319 7.623 7.213 7.552 10,570,065 +0.19(+2.59%)
Jun 11, 2009 7.185 7.567 7.178 7.362 10,227,973 +0.21(+2.96%)
Jun 10, 2009 7.192 7.291 6.994 7.150 9,801,891 +0.04(+0.50%)
Jun 09, 2009 7.277 7.362 7.019 7.114 9,524,350 -0.12(-1.66%)
Jun 08, 2009 7.199 7.305 7.136 7.234 7,505,221 -0.05(-0.68%)
Jun 05, 2009 7.559 7.574 7.249 7.284 10,042,600 -0.08(-1.15%)
Jun 04, 2009 7.150 7.461 7.107 7.369 12,064,801 +0.28(+3.99%)
Jun 03, 2009 7.348 7.411 6.991 7.086 10,390,294 -0.35(-4.66%)
Jun 02, 2009 7.531 7.581 7.383 7.432 10,466,372 -0.11(-1.50%)
Jun 01, 2009 7.199 7.588 7.178 7.545 16,039,998 +0.49(+6.91%)
May 29, 2009 6.761 7.072 6.613 7.058 16,685,356 +0.34(+5.05%)
May 28, 2009 6.351 6.775 6.295 6.719 14,671,169 +0.45(+7.22%)
May 27, 2009 6.365 6.535 6.245 6.267 19,595,974 -0.08(-1.33%)
May 26, 2009 6.125 6.373 6.026 6.351 10,866,833 +0.26(+4.29%)
May 22, 2009 6.069 6.288 6.012 6.090 9,905,342 -0.04(-0.69%)
May 21, 2009 6.168 6.337 6.033 6.132 8,281,895 -0.13(-2.03%)
May 20, 2009 6.683 6.888 6.224 6.260 18,753,858 -0.49(-7.23%)
May 19, 2009 6.436 6.796 6.365 6.747 13,442,844 +0.37(+5.88%)
May 18, 2009 6.125 6.408 6.118 6.373 13,133,791 +0.33(+5.50%)
May 15, 2009 6.387 6.479 5.956 6.040 11,374,087 -0.42(-6.56%)
May 14, 2009 5.913 6.500 5.899 6.464 16,638,654 +0.55(+9.32%)
May 13, 2009 6.245 6.295 5.892 5.913 9,951,423 -0.44(-6.90%)
May 12, 2009 6.387 6.429 6.196 6.351 7,242,405 -0.02(-0.33%)
May 11, 2009 6.698 6.712 6.365 6.373 13,045,163 -0.42(-6.24%)
May 08, 2009 5.927 6.867 5.843 6.796 27,826,010 +1.05(+18.18%)
May 07, 2009 5.885 6.033 5.687 5.751 11,655,709 -0.06(-1.09%)
May 06, 2009 5.857 6.005 5.783 5.814 9,277,293 +0.01(+0.12%)
May 05, 2009 5.666 5.821 5.659 5.807 9,781,194 +0.08(+1.36%)
May 04, 2009 5.624 5.800 5.624 5.730 21,287,348 +0.27(+4.92%)
May 01, 2009 5.009 5.475 4.960 5.461 14,163,970 +0.47(+9.34%)
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%)
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.