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
)
20.36
-0.50 (-2.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2015
9.682
9.748
9.564
9.718
9,278,145
+0.07(+0.76%)
Jun 29, 2015
9.828
9.909
9.638
9.645
6,181,037
-0.22(-2.23%)
Jun 26, 2015
9.887
9.916
9.770
9.865
6,883,036
-0.05(-0.52%)
Jun 25, 2015
9.997
10.00
9.872
9.916
5,497,387
-0.08(-0.81%)
Jun 24, 2015
10.06
10.11
9.924
9.997
6,908,799
-0.05(-0.51%)
Jun 23, 2015
10.22
10.24
10.02
10.05
7,244,327
-0.17(-1.65%)
Jun 22, 2015
10.18
10.28
10.09
10.22
6,097,443
+0.07(+0.65%)
Jun 19, 2015
10.17
10.24
10.09
10.15
8,198,770
+0.00(+0.00%)
Jun 18, 2015
10.02
10.17
9.975
10.15
6,883,284
+0.13(+1.32%)
Jun 17, 2015
9.975
10.06
9.909
10.02
7,105,683
+0.07(+0.66%)
Jun 16, 2015
9.872
9.968
9.770
9.953
5,402,741
+0.10(+1.04%)
Jun 15, 2015
9.770
9.880
9.733
9.850
7,348,448
+0.07(+0.67%)
Jun 12, 2015
9.880
9.905
9.751
9.784
4,966,774
-0.12(-1.26%)
Jun 11, 2015
9.821
9.953
9.762
9.909
6,770,752
+0.15(+1.50%)
Jun 10, 2015
9.997
10.00
9.748
9.762
8,031,607
-0.14(-1.41%)
Jun 09, 2015
9.579
9.902
9.572
9.902
12,479,266
+0.32(+3.29%)
Jun 08, 2015
9.616
9.645
9.543
9.586
6,162,989
-0.05(-0.53%)
Jun 05, 2015
9.594
9.704
9.513
9.638
12,232,922
+0.10(+1.00%)
Jun 04, 2015
9.586
9.645
9.524
9.543
8,116,916
-0.10(-0.99%)
Jun 03, 2015
9.850
9.858
9.451
9.638
10,128,647
-0.22(-2.23%)
Jun 02, 2015
9.938
9.946
9.740
9.858
7,736,995
-0.14(-1.39%)
Jun 01, 2015
9.960
10.06
9.902
9.997
7,445,516
+0.03(+0.29%)
May 29, 2015
9.770
9.968
9.740
9.968
10,748,588
+0.20(+2.03%)
May 28, 2015
9.814
9.872
9.751
9.770
4,773,566
-0.08(-0.82%)
May 27, 2015
9.990
10.00
9.814
9.850
5,533,945
+0.01(+0.15%)
May 26, 2015
10.03
10.04
9.799
9.836
7,086,163
-0.21(-2.04%)
May 22, 2015
10.06
10.04
10.04
10.04
5,959,661
-0.06(-0.58%)
May 21, 2015
9.982
10.11
9.946
10.10
5,714,525
+0.11(+1.10%)
May 20, 2015
10.01
10.11
9.968
9.990
9,756,769
+0.01(+0.07%)
May 19, 2015
10.03
10.03
9.755
9.982
10,604,920
-0.09(-0.87%)
May 18, 2015
10.01
10.08
9.953
10.07
5,429,897
+0.03(+0.29%)
May 15, 2015
9.938
10.08
9.887
10.04
6,423,186
+0.12(+1.18%)
May 14, 2015
9.894
9.960
9.777
9.924
12,735,738
+0.13(+1.35%)
May 13, 2015
9.880
9.894
9.748
9.792
62,855,696
-0.26(-2.55%)
May 12, 2015
9.946
10.06
9.792
10.05
11,136,831
+0.02(+0.22%)
May 11, 2015
9.740
10.14
9.689
10.03
9,274,904
+0.01(+0.15%)
May 08, 2015
10.06
10.14
9.946
10.01
8,520,282
+0.09(+0.89%)
May 07, 2015
9.887
10.00
9.803
9.924
6,086,606
+0.07(+0.67%)
May 06, 2015
9.887
9.909
9.748
9.858
9,248,096
-0.02(-0.22%)
May 05, 2015
9.968
9.968
9.850
9.880
10,732,394
-0.12(-1.17%)
May 04, 2015
9.836
10.06
9.755
9.997
6,899,877
+0.27(+2.79%)
May 01, 2015
9.704
9.748
9.564
9.726
4,588,325
+0.09(+0.91%)
Apr 30, 2015
9.761
9.769
9.565
9.638
8,580,863
-0.15(-1.49%)
Apr 29, 2015
9.652
9.798
9.543
9.783
10,984,006
+0.04(+0.45%)
Apr 28, 2015
9.630
9.740
9.550
9.740
4,693,441
+0.10(+1.06%)
Apr 27, 2015
9.849
9.900
9.623
9.638
6,568,849
-0.15(-1.56%)
Apr 24, 2015
9.696
9.943
9.652
9.791
6,859,362
+0.11(+1.13%)
Apr 23, 2015
9.827
9.907
9.674
9.681
6,798,312
-0.18(-1.84%)
Apr 22, 2015
9.761
9.885
9.583
9.863
11,645,769
+0.17(+1.73%)
Apr 21, 2015
9.638
9.736
9.456
9.696
14,408,976
+0.07(+0.68%)
Apr 20, 2015
9.587
9.747
9.580
9.630
4,054,943
+0.06(+0.61%)
Apr 17, 2015
9.580
9.700
9.550
9.572
3,881,382
-0.09(-0.90%)
Apr 16, 2015
9.674
9.761
9.598
9.660
5,331,364
-0.05(-0.52%)
Apr 15, 2015
9.681
9.754
9.660
9.711
6,864,911
+0.06(+0.60%)
Apr 14, 2015
9.470
9.652
9.449
9.652
5,232,640
+0.22(+2.31%)
Apr 13, 2015
9.580
9.587
9.434
9.434
4,917,018
-0.17(-1.74%)
Apr 10, 2015
9.507
9.609
9.449
9.601
3,315,647
+0.11(+1.15%)
Apr 09, 2015
9.514
9.536
9.405
9.492
3,988,941
-0.05(-0.53%)
Apr 08, 2015
9.616
9.660
9.485
9.543
6,895,704
-0.01(-0.15%)
Apr 07, 2015
9.681
9.681
9.558
9.558
4,708,594
-0.14(-1.43%)
Apr 06, 2015
9.354
9.732
9.347
9.696
10,207,397
+0.36(+3.82%)
Apr 02, 2015
9.310
9.340
9.340
9.340
5,307,685
+0.01(+0.08%)
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
.