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
)
21.59
-0.18 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009
8.004
8.144
7.682
8.123
19,187,496
+0.10(+1.31%)
Jun 29, 2009
7.661
8.032
7.556
8.018
13,129,691
+0.41(+5.43%)
Jun 26, 2009
7.724
7.738
7.423
7.605
12,921,586
-0.17(-2.25%)
Jun 25, 2009
7.570
7.808
7.532
7.780
19,346,216
+0.38(+5.10%)
Jun 24, 2009
7.095
7.451
7.067
7.402
29,744,484
+0.66(+9.86%)
Jun 23, 2009
6.395
6.766
6.395
6.738
13,584,254
+0.33(+5.13%)
Jun 22, 2009
6.717
6.787
6.318
6.409
11,979,194
-0.41(-6.05%)
Jun 19, 2009
6.787
7.032
6.780
6.822
9,764,231
+0.10(+1.46%)
Jun 18, 2009
6.773
6.948
6.682
6.724
10,819,692
-0.06(-0.83%)
Jun 17, 2009
6.976
7.032
6.745
6.780
9,149,738
-0.20(-2.91%)
Jun 16, 2009
7.095
7.256
6.895
6.983
8,228,756
-0.07(-0.99%)
Jun 15, 2009
7.458
7.458
6.913
7.053
11,040,519
-0.43(-5.71%)
Jun 12, 2009
7.249
7.549
7.144
7.479
10,673,151
+0.19(+2.59%)
Jun 11, 2009
7.116
7.493
7.109
7.291
10,327,723
+0.21(+2.96%)
Jun 10, 2009
7.123
7.221
6.927
7.081
9,897,485
+0.03(+0.50%)
Jun 09, 2009
7.207
7.291
6.951
7.046
9,617,238
-0.12(-1.66%)
Jun 08, 2009
7.130
7.235
7.067
7.165
7,578,417
-0.05(-0.68%)
Jun 05, 2009
7.486
7.500
7.179
7.214
10,140,542
-0.08(-1.15%)
Jun 04, 2009
7.081
7.388
7.039
7.298
12,182,464
+0.28(+3.99%)
Jun 03, 2009
7.277
7.340
6.923
7.018
10,491,626
-0.34(-4.66%)
Jun 02, 2009
7.458
7.507
7.312
7.361
10,568,447
-0.11(-1.50%)
Jun 01, 2009
7.130
7.514
7.109
7.472
16,196,430
+0.48(+6.91%)
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%)
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
.