Indicators

AES Corp (NY: AES )

17.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.186	7.333	7.116	7.186	8,931,003	+0.03(+0.39%)
May 27, 2010	7.053	7.179	6.696	7.158	10,829,736	+0.22(+3.13%)
May 26, 2010	6.857	7.053	6.801	6.941	285	+0.20(+3.01%)
May 25, 2010	6.353	6.745	6.255	6.738	2,286	+0.20(+2.99%)
May 24, 2010	6.703	6.731	6.521	6.542	10,925,190	-0.19(-2.81%)
May 21, 2010	6.346	6.738	6.304	6.731	23,123,610	+0.28(+4.34%)
May 20, 2010	6.493	6.647	6.423	6.451	21,903,398	-0.42(-6.11%)
May 19, 2010	6.941	7.018	6.766	6.871	16,063,338	-0.13(-1.80%)
May 18, 2010	7.277	7.305	6.929	6.997	428	-0.25(-3.47%)
May 17, 2010	7.479	7.514	7.102	7.249	16,157,733	-0.21(-2.81%)
May 14, 2010	7.458	7.626	7.361	7.458	8,863,883	-0.17(-2.20%)
May 13, 2010	7.731	7.780	7.591	7.626	6,966,399	-0.05(-0.59%)
May 12, 2010	7.668	7.780	7.619	7.672	12,030,635	+0.12(+1.62%)
May 11, 2010	7.528	7.689	7.493	7.549	14,310,292	+0.10(+1.31%)
May 10, 2010	7.354	7.451	7.305	7.451	17,829,762	+0.53(+7.68%)
May 07, 2010	7.388	7.437	6.815	6.920	30,893,242	-0.57(-7.66%)
May 06, 2010	7.710	7.787	6.990	7.493	22,123,656	-0.29(-3.77%)
May 05, 2010	7.906	8.057	7.731	7.787	13,887,506	-0.34(-4.13%)
May 04, 2010	8.284	8.312	8.067	8.123	14,000,789	-0.31(-3.73%)

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.