Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.85 +0.16 (+0.90%)
Streaming Delayed Price Updated: 3:42 PM 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 (%)
May 29, 2009 6.696 7.004 6.549 6.990 16,848,082 +0.34(+5.05%)
May 28, 2009 6.290 6.710 6.234 6.654 14,814,251 +0.45(+7.22%)
May 27, 2009 6.304 6.472 6.185 6.206 19,787,086 -0.08(-1.33%)
May 26, 2009 6.066 6.311 5.968 6.290 10,972,814 +0.26(+4.29%)
May 22, 2009 6.010 6.227 5.954 6.031 10,001,945 -0.04(-0.69%)
May 21, 2009 6.108 6.276 5.975 6.073 8,362,665 -0.13(-2.03%)
May 20, 2009 6.619 6.822 6.164 6.199 18,936,756 -0.48(-7.23%)
May 19, 2009 6.374 6.731 6.304 6.682 13,573,947 +0.37(+5.88%)
May 18, 2009 6.066 6.346 6.059 6.311 13,261,881 +0.33(+5.50%)
May 15, 2009 6.325 6.416 5.898 5.982 11,485,014 -0.42(-6.56%)
May 14, 2009 5.856 6.437 5.842 6.402 16,800,924 +0.55(+9.32%)
May 13, 2009 6.185 6.234 5.835 5.856 10,048,476 -0.43(-6.90%)
May 12, 2009 6.325 6.367 6.136 6.290 7,313,038 -0.02(-0.33%)
May 11, 2009 6.633 6.647 6.304 6.311 13,172,388 -0.42(-6.24%)
May 08, 2009 5.870 6.801 5.786 6.731 28,097,386 +1.04(+18.18%)
May 07, 2009 5.828 5.975 5.632 5.695 11,769,382 -0.06(-1.09%)
May 06, 2009 5.800 5.947 5.727 5.758 9,367,771 +0.01(+0.12%)
May 05, 2009 5.611 5.765 5.604 5.751 9,876,587 +0.08(+1.36%)
May 04, 2009 5.569 5.744 5.569 5.674 21,494,956 +0.27(+4.92%)
May 01, 2009 4.961 5.422 4.912 5.408 14,302,106 +0.46(+9.34%)
Apr 30, 2009 4.800 5.080 4.758 4.947 22,575,184 +0.21(+4.43%)
Apr 29, 2009 4.639 4.758 4.597 4.737 11,208,360 +0.13(+2.89%)
Apr 28, 2009 4.562 4.688 4.429 4.604 11,491,789 +0.02(+0.46%)
Apr 27, 2009 4.758 4.842 4.555 4.583 12,429,884 -0.26(-5.35%)
Apr 24, 2009 4.751 4.891 4.688 4.842 9,385,919 +0.16(+3.44%)
Apr 23, 2009 4.660 4.779 4.660 4.681 10,310,239 -0.01(-0.15%)
Apr 22, 2009 4.723 4.786 4.660 4.688 11,307,018 -0.11(-2.33%)
Apr 21, 2009 4.653 4.863 4.653 4.800 12,665,255 +0.21(+4.57%)
Apr 20, 2009 4.772 4.821 4.555 4.590 16,221,470 -0.27(-5.61%)
Apr 17, 2009 4.758 4.877 4.688 4.863 12,067,466 +0.14(+2.96%)
Apr 16, 2009 4.646 4.793 4.562 4.723 13,002,423 +0.14(+3.05%)
Apr 15, 2009 4.541 4.674 4.534 4.583 7,281,977 +0.02(+0.46%)
Apr 14, 2009 4.534 4.681 4.492 4.562 11,137,542 +0.01(+0.15%)
Apr 13, 2009 4.716 4.716 4.506 4.555 9,888,715 -0.17(-3.70%)
Apr 09, 2009 4.611 4.828 4.541 4.730 14,664,925 +0.22(+4.81%)
Apr 08, 2009 4.310 4.548 4.233 4.513 13,168,978 +0.23(+5.39%)
Apr 07, 2009 4.317 4.380 4.198 4.282 9,032,879 -0.11(-2.55%)
Apr 06, 2009 4.331 4.464 4.275 4.394 9,480,181 +0.01(+0.16%)
Apr 03, 2009 4.373 4.408 4.254 4.387 10,665,743 +0.01(+0.16%)
Apr 02, 2009 4.275 4.429 4.163 4.380 18,043,626 +0.24(+5.74%)
Apr 01, 2009 4.009 4.184 3.932 4.142 7,778,466 +0.08(+1.89%)
Mar 31, 2009 4.023 4.198 3.988 4.065 11,926,115 +0.11(+2.83%)
Mar 30, 2009 4.296 4.296 3.904 3.953 13,065,106 -0.42(-9.60%)
Mar 26, 2009 4.450 4.450 4.240 4.373 17,371,652 +0.08(+1.96%)
Mar 25, 2009 4.667 4.674 4.212 4.289 10,515,306 -0.26(-5.69%)
Mar 24, 2009 4.681 4.716 4.464 4.548 7,764,172 -0.20(-4.27%)
Mar 23, 2009 4.646 4.772 4.646 4.751 8,802,992 +0.26(+5.76%)
Mar 20, 2009 4.646 4.723 4.401 4.492 10,673,251 -0.21(-4.39%)
Mar 19, 2009 4.457 4.898 4.597 4.698 12,307,055 -0.05(-1.10%)
Mar 18, 2009 4.457 4.786 4.373 4.751 9,368,831 +0.27(+5.93%)
Mar 17, 2009 4.611 4.611 4.401 4.485 10,040,749 -0.11(-2.44%)
Mar 16, 2009 4.352 4.730 4.352 4.597 10,647,703 +0.30(+7.00%)
Mar 13, 2009 4.268 4.457 4.240 4.296 0 +0.06(+1.49%)
Mar 12, 2009 3.890 4.282 3.806 4.233 14,254,134 +0.32(+8.23%)
Mar 11, 2009 3.799 3.960 3.743 3.911 11,399,732 +0.20(+5.27%)
Mar 10, 2009 3.540 3.757 3.435 3.715 12,134,830 +0.28(+8.15%)
Mar 09, 2009 3.589 3.716 3.393 3.435 6,985,045 -0.14(-3.91%)
Mar 06, 2009 3.484 3.715 3.421 3.575 0 +0.08(+2.20%)
Mar 05, 2009 3.764 3.785 3.358 3.498 12,930,702 -0.36(-9.42%)
Mar 04, 2009 3.743 3.967 3.743 3.862 8,453,011 -0.07(-1.78%)
Mar 02, 2009 4.296 4.387 3.883 3.932 14,538,545 -0.48(-10.79%)
Feb 27, 2009 4.765 4.765 4.198 4.408 0 -0.46(-9.48%)
Feb 26, 2009 4.611 4.877 4.555 4.870 13,142,920 +0.32(+7.08%)
Feb 25, 2009 4.499 4.674 4.422 4.548 12,648,254 -0.22(-4.69%)
Feb 24, 2009 4.506 4.793 4.429 4.772 7,138,475 +0.31(+6.90%)
Feb 23, 2009 4.793 4.849 4.429 4.464 15,951,186 -0.23(-4.92%)
Feb 20, 2009 5.003 5.038 4.583 4.695 11,791,319 -0.41(-8.08%)
Feb 19, 2009 5.024 5.227 4.947 5.108 7,845,311 +0.15(+2.96%)
Feb 18, 2009 5.073 5.115 4.863 4.961 8,832,270 -0.06(-1.25%)
Feb 17, 2009 5.268 5.268 4.898 5.024 11,255,368 -0.39(-7.24%)
Feb 13, 2009 5.499 5.594 5.366 5.415 6,020,692 -0.12(-2.15%)
Feb 12, 2009 5.331 5.553 5.247 5.534 10,149,757 +0.01(+0.13%)
Feb 11, 2009 5.604 5.702 5.422 5.527 7,184,628 -0.11(-1.99%)
Feb 10, 2009 5.786 5.877 5.527 5.639 11,918,838 -0.14(-2.42%)
Feb 09, 2009 6.052 6.052 5.737 5.779 6,256,744 -0.22(-3.73%)
Feb 06, 2009 5.674 6.052 5.667 6.003 6,426,096 +0.24(+4.13%)
Feb 05, 2009 5.793 5.898 5.527 5.765 7,101,231 -0.04(-0.72%)
Feb 04, 2009 5.730 5.898 5.667 5.807 5,270,564 +0.12(+2.09%)
Feb 03, 2009 5.611 5.730 5.520 5.688 6,500,430 +0.10(+1.88%)
Feb 02, 2009 5.436 5.646 5.227 5.583 11,330,894 +0.05(+0.88%)
Jan 30, 2009 5.786 5.933 5.492 5.534 0 -0.30(-5.16%)
Jan 29, 2009 5.898 6.108 5.821 5.835 4,824,695 -0.23(-3.81%)
Jan 28, 2009 6.213 6.248 6.003 6.066 6,388,468 +0.00(+0.00%)
Jan 27, 2009 5.877 6.213 5.877 6.066 9,954,259 +0.14(+2.36%)
Jan 26, 2009 5.793 6.087 5.751 5.926 10,154,180 +0.14(+2.42%)
Jan 23, 2009 5.625 5.912 5.366 5.786 11,496,378 +0.08(+1.47%)
Jan 22, 2009 5.688 5.800 5.597 5.702 8,004,778 -0.07(-1.21%)
Jan 21, 2009 5.821 5.835 5.590 5.772 9,035,034 +0.14(+2.48%)
Jan 20, 2009 5.954 6.059 5.611 5.632 8,577,235 -0.36(-5.96%)
Jan 16, 2009 5.709 6.024 5.618 5.989 13,404,558 +0.43(+7.81%)
Jan 15, 2009 5.681 5.709 5.303 5.555 16,406,680 -0.15(-2.58%)
Jan 14, 2009 5.877 5.877 5.492 5.702 12,962,081 -0.24(-4.00%)
Jan 13, 2009 6.262 6.297 5.842 5.940 10,393,858 -0.26(-4.18%)
Jan 12, 2009 6.486 6.486 6.134 6.199 13,026,123 -0.29(-4.53%)
Jan 09, 2009 6.500 6.577 6.318 6.493 9,388,619 +0.01(+0.11%)
Jan 08, 2009 5.982 6.542 5.982 6.486 11,606,341 +0.17(+2.66%)
Jan 07, 2009 6.493 6.556 6.220 6.318 9,971,716 -0.25(-3.83%)
Jan 06, 2009 6.430 6.633 6.381 6.570 16,065,765 +0.18(+2.85%)
Jan 05, 2009 6.066 6.395 5.891 6.388 12,859,606 +0.34(+5.67%)
Jan 02, 2009 5.765 6.080 5.709 6.045 0 +0.28(+4.85%)
Jan 01, 2009 5.667 5.926 5.667 5.765 0 +0.00(+0.00%)
Dec 31, 2008 5.667 5.926 5.667 5.765 9,896,165 +0.09(+1.60%)
Dec 30, 2008 5.527 5.695 5.457 5.674 4,876,625 +0.18(+3.31%)
Dec 29, 2008 5.429 5.569 5.303 5.492 7,463,867 +0.06(+1.03%)
Dec 26, 2008 5.359 5.485 5.310 5.436 0 +0.10(+1.97%)
Dec 24, 2008 5.338 5.366 5.296 5.331 1,654,379 +0.02(+0.40%)
Dec 23, 2008 5.492 5.639 5.247 5.310 6,428,210 -0.15(-2.69%)
Dec 22, 2008 5.527 5.674 5.303 5.457 11,025,930 -0.06(-1.02%)
Dec 19, 2008 5.807 5.891 5.143 5.513 18,328,988 -0.12(-2.11%)
Dec 18, 2008 5.275 5.765 5.227 5.632 16,813,278 +0.36(+6.91%)
Dec 17, 2008 5.471 5.534 5.261 5.268 21,013,552 -0.32(-5.76%)
Dec 16, 2008 4.940 5.597 4.940 5.590 15,663,699 +0.69(+14.14%)
Dec 15, 2008 5.094 5.247 4.807 4.898 7,642,113 -0.19(-3.71%)
Dec 12, 2008 4.821 5.087 4.675 5.087 0 +0.10(+2.11%)
Dec 11, 2008 5.031 5.234 4.856 4.982 6,053,931 +0.06(+1.28%)
Dec 10, 2008 5.066 5.261 4.849 4.919 10,886,603 -0.10(-1.95%)
Dec 09, 2008 4.940 5.171 4.891 5.017 9,390,759 +0.08(+1.56%)
Dec 08, 2008 4.611 5.073 4.569 4.940 15,838,664 +0.46(+10.31%)
Dec 05, 2008 4.751 4.751 4.058 4.478 0 -0.36(-7.38%)
Dec 04, 2008 4.898 5.171 4.709 4.835 13,759,071 -0.19(-3.76%)
Dec 03, 2008 5.129 5.303 4.891 5.024 21,720,202 -0.45(-8.18%)
Dec 02, 2008 4.968 5.527 4.863 5.471 17,724,252 +0.64(+13.17%)
Dec 01, 2008 5.206 5.206 4.793 4.835 13,049,209 -0.55(-10.14%)
Nov 28, 2008 5.213 5.471 5.213 5.380 5,075,250 +0.08(+1.45%)
Nov 26, 2008 5.101 5.317 4.947 5.303 9,696,095 +0.06(+1.20%)
Nov 25, 2008 5.387 5.394 4.933 5.241 14,614,182 +0.20(+3.88%)
Nov 24, 2008 5.199 5.247 4.954 5.045 14,188,437 -0.03(-0.69%)
Nov 21, 2008 4.968 5.108 4.569 5.080 14,705,247 +0.26(+5.37%)
Nov 20, 2008 5.066 5.408 4.716 4.821 20,794,894 -0.46(-8.74%)
Nov 19, 2008 5.590 5.730 5.255 5.282 12,272,400 -0.34(-6.09%)
Nov 18, 2008 5.709 5.877 5.429 5.625 11,577,969 -0.11(-1.95%)
Nov 17, 2008 5.681 6.087 5.527 5.737 13,339,647 -0.06(-0.97%)
Nov 14, 2008 5.611 6.171 5.415 5.793 0 +0.01(+0.24%)
Nov 13, 2008 5.192 5.940 5.136 5.779 32,572,022 +0.64(+12.38%)
Nov 12, 2008 4.863 5.352 4.814 5.143 12,492,848 +0.12(+2.37%)
Nov 11, 2008 5.296 5.331 4.695 5.024 15,212,176 -0.36(-6.63%)
Nov 10, 2008 6.255 6.500 5.247 5.380 14,035,473 -0.55(-9.32%)
Nov 07, 2008 4.786 5.996 4.786 5.933 18,351,050 +1.31(+28.29%)
Nov 06, 2008 5.087 5.185 4.506 4.625 11,306,810 -0.44(-8.70%)
Nov 05, 2008 5.282 5.324 4.968 5.066 12,980,714 -0.38(-6.94%)
Nov 04, 2008 5.702 5.800 5.247 5.443 12,556,812 -0.10(-1.77%)
Nov 03, 2008 5.457 5.716 5.331 5.541 7,679,749 -0.03(-0.63%)
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%)
Aug 01, 2008 11.38 11.40 10.84 10.87 11,112,064 -0.43(-3.78%)
Jul 31, 2008 11.96 11.96 11.29 11.29 11,155,376 -0.63(-5.28%)
Jul 30, 2008 11.66 11.93 11.56 11.92 5,776,310 +0.31(+2.65%)
Jul 29, 2008 11.61 11.61 11.36 11.61 5,589,737 +0.13(+1.10%)
Jul 28, 2008 11.32 11.66 11.28 11.49 7,332,340 +0.18(+1.61%)
Jul 25, 2008 11.32 11.64 11.23 11.31 6,692,391 +0.01(+0.12%)
Jul 24, 2008 11.76 11.76 11.23 11.29 8,712,921 -0.44(-3.76%)
Jul 23, 2008 11.95 12.02 11.66 11.73 6,864,159 -0.20(-1.70%)
Jul 22, 2008 11.94 12.03 11.85 11.94 6,040,251 -0.04(-0.29%)
Jul 21, 2008 11.80 12.00 11.70 11.97 5,847,951 +0.24(+2.03%)
Jul 18, 2008 11.37 11.81 11.31 11.73 11,616,328 +0.37(+3.26%)
Jul 17, 2008 11.33 11.42 11.23 11.36 8,534,855 +0.08(+0.74%)
Jul 16, 2008 11.70 11.70 11.25 11.28 11,864,026 -0.38(-3.30%)
Jul 15, 2008 11.96 12.17 11.59 11.66 16,498,786 -0.48(-3.92%)
Jul 14, 2008 12.44 12.45 12.11 12.14 5,224,974 -0.17(-1.36%)
Jul 11, 2008 12.10 12.45 12.01 12.31 7,071,309 +0.09(+0.74%)
Jul 10, 2008 12.43 12.58 12.15 12.22 11,923,134 -0.22(-1.80%)
Jul 09, 2008 12.62 12.69 12.44 12.44 8,662,966 -0.19(-1.50%)
Jul 08, 2008 12.73 12.93 12.52 12.63 13,047,543 -0.05(-0.39%)
Jul 07, 2008 13.16 13.29 12.62 12.68 9,365,101 -0.45(-3.46%)
Jul 04, 2008 13.13 13.54 13.08 13.13 5,125,068 +0.00(+0.00%)
Jul 03, 2008 13.13 13.54 13.08 13.13 5,125,068 +0.00(+0.00%)
Jul 02, 2008 13.48 13.53 13.13 13.13 6,521,327 -0.35(-2.59%)
Jul 01, 2008 13.27 13.64 13.22 13.48 9,059,527 +0.04(+0.31%)
Jun 30, 2008 13.15 13.52 13.12 13.44 7,905,281 +0.29(+2.18%)
Jun 27, 2008 13.00 13.20 12.94 13.15 10,485,319 +0.14(+1.08%)
Jun 26, 2008 13.20 13.34 12.93 13.01 7,432,729 -0.31(-2.31%)
Jun 25, 2008 13.43 13.50 13.24 13.32 8,024,563 -0.08(-0.63%)
Jun 24, 2008 13.66 13.66 13.30 13.41 8,384,003 -0.28(-2.05%)
Jun 23, 2008 13.71 13.91 13.65 13.69 5,179,596 +0.00(+0.00%)
Jun 20, 2008 14.08 14.18 13.65 13.69 8,830,269 -0.48(-3.36%)
Jun 19, 2008 13.98 14.55 13.91 14.16 5,371,549 +0.18(+1.30%)
Jun 18, 2008 14.11 14.32 13.95 13.98 6,768,916 -0.25(-1.77%)
Jun 17, 2008 14.11 14.26 14.04 14.23 5,160,267 +0.15(+1.09%)
Jun 16, 2008 14.10 14.20 13.87 14.08 4,113,172 +0.00(+0.00%)
Jun 13, 2008 13.60 14.08 13.60 14.08 7,592,691 +0.53(+3.93%)
Jun 12, 2008 13.59 13.64 13.45 13.55 4,637,479 +0.01(+0.05%)
Jun 11, 2008 13.64 13.79 13.53 13.54 6,389,767 -0.20(-1.43%)
Jun 10, 2008 13.77 13.85 13.66 13.73 5,453,737 -0.17(-1.21%)
Jun 09, 2008 13.48 13.98 13.48 13.90 7,778,845 +0.37(+2.74%)
Jun 06, 2008 13.74 13.91 13.52 13.53 7,067,804 -0.38(-2.77%)
Jun 05, 2008 13.76 13.96 13.67 13.92 5,274,536 +0.15(+1.07%)
Jun 04, 2008 13.30 13.88 13.30 13.77 9,898,156 +0.44(+3.31%)
Jun 03, 2008 13.45 13.55 13.33 13.33 5,433,713 -0.08(-0.57%)
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.