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 (%)
Oct 30, 2009 9.531 9.587 9.149 9.234 16,648,868 -0.33(-3.47%)
Oct 29, 2009 9.170 9.573 9.149 9.566 12,394,630 +0.52(+5.70%)
Oct 28, 2009 9.679 9.693 9.029 9.050 16,254,136 -0.66(-6.77%)
Oct 27, 2009 9.757 9.877 9.453 9.707 13,178,072 -0.06(-0.65%)
Oct 26, 2009 10.15 10.34 9.721 9.771 9,278,634 -0.28(-2.74%)
Oct 23, 2009 10.24 10.28 9.983 10.05 9,551,564 -0.52(-4.95%)
Oct 22, 2009 10.69 10.72 10.42 10.57 8,359,350 -0.11(-0.99%)
Oct 21, 2009 10.53 10.91 10.45 10.68 7,743,783 +0.20(+1.89%)
Oct 20, 2009 10.53 10.63 10.48 10.48 9,023,618 -0.23(-2.18%)
Oct 19, 2009 10.49 10.73 10.35 10.71 5,935,764 +0.27(+2.57%)
Oct 16, 2009 10.46 10.56 10.26 10.44 8,523,103 -0.13(-1.27%)
Oct 15, 2009 10.61 10.63 10.40 10.58 6,233,152 -0.02(-0.20%)
Oct 14, 2009 10.53 10.62 10.40 10.60 8,043,902 +0.16(+1.49%)
Oct 13, 2009 10.51 10.52 10.31 10.44 5,610,039 -0.05(-0.47%)
Oct 12, 2009 10.48 10.58 10.43 10.49 4,659,907 +0.03(+0.27%)
Oct 09, 2009 10.48 10.58 10.44 10.46 5,829,572 -0.01(-0.14%)
Oct 08, 2009 10.52 10.60 10.41 10.48 9,624,441 +0.00(+0.00%)
Oct 07, 2009 10.43 10.52 10.31 10.48 7,984,031 +0.04(+0.34%)
Oct 06, 2009 10.51 10.55 10.24 10.44 10,450,719 +0.06(+0.54%)
Oct 05, 2009 9.799 10.39 9.750 10.39 10,147,219 +0.65(+6.68%)
Oct 02, 2009 9.672 9.848 9.474 9.735 9,053,495 -0.04(-0.36%)
Oct 01, 2009 10.43 10.48 9.771 9.771 12,435,065 -0.70(-6.68%)
Sep 30, 2009 10.86 10.86 10.36 10.47 11,825,675 -0.30(-2.76%)
Sep 29, 2009 10.58 10.82 10.50 10.77 9,358,701 +0.24(+2.28%)
Sep 28, 2009 10.13 10.60 10.13 10.53 5,285,705 +0.41(+4.05%)
Sep 25, 2009 10.25 10.31 10.07 10.12 6,474,281 -0.20(-1.92%)
Sep 24, 2009 10.56 10.68 10.19 10.31 9,809,461 -0.23(-2.14%)
Sep 23, 2009 10.65 10.84 10.53 10.54 10,729,854 -0.18(-1.71%)
Sep 22, 2009 10.41 10.73 10.30 10.72 13,431,444 +0.39(+3.76%)
Sep 21, 2009 10.16 10.36 9.856 10.34 11,668,589 +0.17(+1.67%)
Sep 18, 2009 10.24 10.36 10.00 10.17 9,688,242 +0.03(+0.28%)
Sep 17, 2009 10.60 10.66 10.12 10.14 8,344,364 -0.17(-1.65%)
Sep 16, 2009 10.43 10.68 10.28 10.31 11,474,326 -0.09(-0.88%)
Sep 15, 2009 10.51 10.53 10.24 10.40 10,006,383 -0.05(-0.47%)
Sep 14, 2009 10.10 10.51 10.03 10.45 16,134,022 +0.45(+4.52%)
Sep 11, 2009 9.976 10.06 9.856 9.997 5,933,253 +0.01(+0.07%)
Sep 10, 2009 9.926 10.01 9.757 9.990 5,851,732 +0.03(+0.28%)
Sep 09, 2009 9.778 9.962 9.651 9.962 6,987,076 +0.22(+2.25%)
Sep 08, 2009 9.637 9.792 9.545 9.743 7,001,242 +0.20(+2.15%)
Sep 04, 2009 9.403 9.538 9.347 9.538 5,381,419 +0.16(+1.66%)
Sep 03, 2009 9.396 9.428 9.227 9.382 5,647,610 +0.06(+0.68%)
Sep 02, 2009 9.276 9.396 9.036 9.319 11,008,193 -0.04(-0.45%)
Sep 01, 2009 9.637 9.856 9.354 9.361 8,856,909 -0.30(-3.07%)
Aug 31, 2009 9.764 9.792 9.587 9.658 6,322,573 -0.18(-1.80%)
Aug 28, 2009 9.905 9.933 9.679 9.834 7,838,061 +0.01(+0.07%)
Aug 27, 2009 10.05 10.10 9.735 9.827 7,493,021 -0.23(-2.25%)
Aug 26, 2009 9.891 10.08 9.728 10.05 10,014,052 +0.16(+1.57%)
Aug 25, 2009 10.22 10.34 9.884 9.898 9,832,861 -0.29(-2.84%)
Aug 24, 2009 10.14 10.28 10.08 10.19 11,254,602 +0.11(+1.12%)
Aug 21, 2009 9.919 10.12 9.827 10.07 7,834,608 +0.23(+2.37%)
Aug 20, 2009 9.714 9.863 9.679 9.841 5,652,079 +0.15(+1.53%)
Aug 19, 2009 9.594 9.743 9.495 9.693 10,430,243 +0.01(+0.07%)
Aug 18, 2009 9.516 9.700 9.439 9.686 6,651,483 +0.28(+2.93%)
Aug 17, 2009 9.488 9.538 9.361 9.410 8,962,544 -0.33(-3.41%)
Aug 14, 2009 9.806 9.912 9.601 9.743 6,070,291 -0.09(-0.93%)
Aug 13, 2009 9.877 9.926 9.658 9.834 9,879,429 +0.03(+0.29%)
Aug 12, 2009 9.425 9.898 9.425 9.806 9,766,351 +0.32(+3.35%)
Aug 11, 2009 9.778 9.827 9.474 9.488 11,072,454 -0.39(-3.93%)
Aug 10, 2009 9.771 9.962 9.552 9.877 15,657,017 +0.07(+0.72%)
Aug 07, 2009 9.863 10.03 9.488 9.806 16,632,065 +0.52(+5.63%)
Aug 06, 2009 9.234 9.354 9.071 9.283 9,206,894 +0.04(+0.38%)
Aug 05, 2009 9.312 9.382 9.131 9.248 6,068,781 -0.04(-0.38%)
Aug 04, 2009 9.269 9.460 9.184 9.283 9,695,441 -0.04(-0.45%)
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.