Indicators

AES Corp (NY: AES )

17.68 -0.01 (-0.03%)

Streaming Delayed Price Updated: 10:25 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.347	8.354	8.263	8.284	2,203,714	-0.03(-0.34%)
Dec 29, 2011	8.263	8.361	8.249	8.312	3,316,035	+0.11(+1.37%)
Dec 28, 2011	8.354	8.354	8.165	8.200	3,368,608	-0.13(-1.60%)
Dec 27, 2011	8.256	8.375	8.214	8.333	3,131,980	+0.03(+0.34%)
Dec 23, 2011	8.277	8.340	8.242	8.305	5,719,046	+0.20(+2.42%)
Dec 21, 2011	8.179	8.179	8.039	8.109	8,213,805	-0.07(-0.86%)
Dec 20, 2011	8.165	8.225	8.102	8.179	12,174,283	+0.15(+1.83%)
Dec 19, 2011	8.109	8.183	8.004	8.032	7,556,429	-0.01(-0.17%)
Dec 16, 2011	8.151	8.221	7.997	8.046	11,344,433	-0.05(-0.61%)
Dec 15, 2011	8.172	8.291	8.088	8.095	8,306,499	+0.04(+0.52%)
Dec 14, 2011	8.130	8.183	8.032	8.053	7,900,118	-0.11(-1.37%)
Dec 13, 2011	8.263	8.347	8.123	8.165	10,071,707	-0.03(-0.43%)
Dec 12, 2011	8.207	8.312	8.116	8.200	7,185,999	-0.10(-1.18%)
Dec 09, 2011	8.116	8.326	8.109	8.298	8,129,536	+0.25(+3.09%)
Dec 08, 2011	8.354	8.396	8.025	8.050	11,991,184	-0.37(-4.44%)
Dec 07, 2011	8.389	8.480	8.368	8.424	5,634,548	-0.02(-0.25%)
Dec 06, 2011	8.466	8.529	8.361	8.445	8,090,555	-0.01(-0.08%)
Dec 05, 2011	8.487	8.536	8.375	8.452	7,879,037	+0.10(+1.17%)
Dec 02, 2011	8.536	8.543	8.298	8.354	10,175,926	-0.12(-1.40%)

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.