Indicators

AES Corp (NY: AES )

13.60 -0.05 (-0.37%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.860	8.015	7.765	7.865	49,947	-0.03(-0.32%)
Sep 29, 2010	7.876	7.966	7.765	7.890	8,432,634	-0.06(-0.78%)
Sep 28, 2010	7.925	7.966	7.793	7.952	7,285,786	+0.06(+0.79%)
Sep 27, 2010	7.862	7.966	7.849	7.890	5,804,521	+0.03(+0.35%)
Sep 24, 2010	7.786	7.869	7.731	7.862	4,454,857	+0.18(+2.34%)
Sep 23, 2010	7.682	7.738	7.634	7.682	795	-0.11(-1.42%)
Sep 22, 2010	7.835	7.925	7.713	7.793	6,016,629	-0.09(-1.14%)
Sep 21, 2010	7.869	7.994	7.765	7.883	10,102,441	+0.00(+0.00%)
Sep 20, 2010	7.537	7.904	7.537	7.883	7,681,053	+0.35(+4.60%)
Sep 17, 2010	7.537	7.648	7.468	7.537	6,247,278	-0.07(-0.91%)
Sep 15, 2010	7.606	7.731	7.537	7.606	6,656,324	-0.15(-1.88%)
Sep 14, 2010	7.689	7.821	7.634	7.752	5,024,458	+0.02(+0.27%)
Sep 13, 2010	7.738	7.765	7.668	7.731	6,280,052	+0.08(+1.00%)
Sep 10, 2010	7.675	7.703	7.620	7.655	3,398,685	-0.04(-0.54%)
Sep 09, 2010	7.724	7.752	7.592	7.696	4,162,452	+0.06(+0.82%)
Sep 08, 2010	7.661	7.786	7.599	7.634	5,569,901	+0.01(+0.18%)
Sep 07, 2010	7.634	7.655	7.516	7.620	1,030	-0.10(-1.26%)
Sep 03, 2010	7.585	7.724	7.558	7.717	5,177,740	+0.15(+1.92%)
Sep 02, 2010	7.412	7.571	7.315	7.571	651	+0.19(+2.53%)

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.