Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AES Corp
(NY:
AES
)
21.28
+0.07 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
8.256
8.326
8.074
8.074
8,906,207
-0.11(-1.37%)
Apr 29, 2010
8.214
8.333
8.144
8.186
8,154,649
+0.01(+0.17%)
Apr 28, 2010
8.228
8.340
8.081
8.172
10,823,001
+0.02(+0.26%)
Apr 27, 2010
8.480
8.480
8.144
8.151
20,912,632
-0.35(-4.12%)
Apr 26, 2010
8.662
8.662
8.480
8.501
15,828,745
-0.15(-1.78%)
Apr 23, 2010
8.648
8.718
8.529
8.655
12,299,013
+0.02(+0.24%)
Apr 22, 2010
8.515
8.669
8.354
8.634
14,903,475
+0.05(+0.57%)
Apr 21, 2010
8.585
8.588
8.319
8.585
41,448
+0.23(+2.76%)
Apr 20, 2010
8.123
8.368
8.116
8.354
12,038,908
+0.27(+3.29%)
Apr 19, 2010
8.032
8.144
8.032
8.088
12,568,006
+0.00(+0.00%)
Apr 16, 2010
8.221
8.270
8.022
8.088
28,148,634
-0.15(-1.78%)
Apr 15, 2010
8.137
8.340
8.088
8.235
11,130,743
+0.10(+1.20%)
Apr 14, 2010
7.906
8.172
7.871
8.137
13,035,056
+0.26(+3.29%)
Apr 13, 2010
7.892
7.906
7.759
7.878
9,838,404
-0.01(-0.18%)
Apr 12, 2010
7.948
8.018
7.871
7.892
7,844,276
+0.00(+0.00%)
Apr 09, 2010
7.913
7.969
7.836
7.892
11,305,856
+0.00(+0.00%)
Apr 08, 2010
7.927
7.962
7.857
7.892
11,101,988
-0.08(-1.05%)
Apr 07, 2010
8.242
8.270
7.948
7.976
11,199,053
-0.29(-3.47%)
Apr 06, 2010
8.067
8.298
8.032
8.263
12,392,654
+0.15(+1.90%)
Apr 05, 2010
7.955
8.137
7.885
8.109
16,244,730
+0.20(+2.57%)
Apr 01, 2010
7.745
7.906
7.906
7.906
11,330,244
+0.21(+2.73%)
Mar 31, 2010
7.668
7.780
7.577
7.696
12,919,465
-0.05(-0.63%)
Mar 30, 2010
7.850
7.857
7.696
7.745
9,993,867
-0.12(-1.51%)
Mar 29, 2010
7.633
7.878
7.633
7.864
11,473,133
+0.27(+3.50%)
Mar 26, 2010
7.605
7.675
7.535
7.598
12,409,457
+0.07(+0.93%)
Mar 25, 2010
7.724
7.801
7.507
7.528
21,522,234
-0.18(-2.36%)
Mar 24, 2010
7.815
7.843
7.703
7.710
15,863,393
-0.15(-1.87%)
Mar 23, 2010
7.871
7.948
7.773
7.857
12,690,264
-0.03(-0.35%)
Mar 22, 2010
7.983
7.990
7.822
7.885
18,705,944
-0.13(-1.66%)
Mar 19, 2010
8.151
8.263
7.976
8.018
13,876,375
-0.07(-0.86%)
Mar 18, 2010
8.221
8.277
8.053
8.088
8,490,229
-0.14(-1.70%)
Mar 17, 2010
8.354
8.396
8.193
8.228
12,854,644
-0.08(-1.01%)
Mar 16, 2010
8.256
8.312
8.123
8.312
7,583,754
+0.22(+2.68%)
Mar 15, 2010
8.039
8.095
8.025
8.095
12,294,907
-0.06(-0.77%)
Mar 12, 2010
8.179
8.193
8.074
8.158
8,309,783
+0.04(+0.52%)
Mar 11, 2010
7.864
8.144
7.864
8.116
13,104,956
+0.24(+3.02%)
Mar 10, 2010
8.004
8.004
7.808
7.878
18,091,306
-0.10(-1.23%)
Mar 09, 2010
7.983
8.032
7.927
7.976
10,238,638
-0.06(-0.78%)
Mar 08, 2010
8.109
8.186
8.018
8.039
11,919,164
-0.06(-0.78%)
Mar 05, 2010
7.976
8.151
7.948
8.102
9,690,274
+0.18(+2.30%)
Mar 04, 2010
8.060
8.081
7.871
7.920
9,303,026
-0.14(-1.74%)
Mar 03, 2010
7.983
8.137
7.892
8.060
12,290,835
+0.20(+2.49%)
Mar 02, 2010
7.822
8.144
7.822
7.864
19,558,914
+0.05(+0.63%)
Mar 01, 2010
8.214
8.214
7.752
7.815
23,832,072
-0.36(-4.45%)
Feb 26, 2010
8.235
8.361
8.081
8.179
10,004,845
-0.01(-0.09%)
Feb 25, 2010
8.130
8.228
8.053
8.186
9,096,848
-0.07(-0.85%)
Feb 24, 2010
8.270
8.298
8.116
8.256
9,081,836
+0.02(+0.25%)
Feb 23, 2010
8.368
8.417
8.221
8.235
7,776,441
-0.16(-1.92%)
Feb 22, 2010
8.599
8.599
8.354
8.396
6,962,600
-0.13(-1.48%)
Feb 19, 2010
8.361
8.522
8.291
8.522
9,583,762
+0.10(+1.25%)
Feb 18, 2010
8.382
8.480
8.354
8.417
10,406,019
+0.00(+0.00%)
Feb 17, 2010
8.347
8.424
8.242
8.417
15,916,588
+0.13(+1.52%)
Feb 16, 2010
8.333
8.354
8.179
8.291
26,744,048
+0.06(+0.68%)
Feb 12, 2010
8.249
8.235
8.235
8.235
15,476,929
-0.13(-1.51%)
Feb 11, 2010
8.326
8.382
8.214
8.361
11,617,559
+0.01(+0.08%)
Feb 10, 2010
8.501
8.501
8.256
8.354
11,650,697
-0.13(-1.57%)
Feb 09, 2010
8.354
8.627
8.326
8.487
13,463,035
+0.27(+3.23%)
Feb 08, 2010
8.256
8.389
8.158
8.221
7,501,202
+0.01(+0.17%)
Feb 05, 2010
8.270
8.361
8.018
8.207
13,934,889
-0.08(-0.93%)
Feb 04, 2010
8.935
8.977
8.270
8.284
23,563,432
-0.74(-8.22%)
Feb 03, 2010
9.089
9.222
8.991
9.026
4,811,786
-0.15(-1.68%)
Feb 02, 2010
9.012
9.201
8.928
9.180
5,967,484
+0.23(+2.54%)
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
.