Indicators

AES Corp (NY: AES )

17.86 +0.17 (+0.96%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.354	8.473	8.326	8.354	5,997,035	-0.01(-0.17%)
Oct 28, 2010	8.382	8.452	8.319	8.368	4,024,917	+0.06(+0.76%)
Oct 27, 2010	8.361	8.382	8.158	8.305	8,542,001	-0.31(-3.65%)
Oct 25, 2010	8.718	8.739	8.571	8.620	5,878,176	+0.01(+0.08%)
Oct 22, 2010	8.543	8.648	8.522	8.613	5,297,846	+0.09(+1.07%)
Oct 21, 2010	8.606	8.683	8.431	8.522	9,546,576	-0.05(-0.57%)
Oct 20, 2010	8.536	8.655	8.515	8.571	8,447,563	+0.05(+0.57%)
Oct 19, 2010	8.571	8.662	8.466	8.522	7,859,948	-0.20(-2.25%)
Oct 18, 2010	8.634	8.760	8.592	8.718	6,578,553	+0.10(+1.14%)
Oct 15, 2010	8.711	8.739	8.543	8.620	6,642,016	+0.03(+0.33%)
Oct 14, 2010	8.739	8.774	8.571	8.592	7,313,923	-0.17(-1.92%)
Oct 13, 2010	8.662	8.767	8.613	8.760	8,364,105	+0.15(+1.79%)
Oct 12, 2010	8.564	8.634	8.480	8.606	7,377,883	+0.06(+0.65%)
Oct 11, 2010	8.424	8.683	8.396	8.550	9,163,764	+0.17(+2.09%)
Oct 08, 2010	8.375	8.424	8.235	8.375	5,116,232	+0.12(+1.44%)
Oct 07, 2010	8.256	8.277	8.179	8.256	5,611,154	+0.03(+0.43%)
Oct 06, 2010	8.137	8.235	8.102	8.221	5,320,509	+0.05(+0.60%)
Oct 05, 2010	8.081	8.207	8.053	8.172	4,360,311	+0.22(+2.73%)
Oct 04, 2010	8.046	8.116	7.906	7.955	3,959,569	-0.12(-1.47%)

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.