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 (%)
Jul 30, 2010
7.214
7.256
7.081
7.214
5,907,605
-0.02(-0.29%)
Jul 29, 2010
7.458
7.472
7.186
7.235
6,133,577
-0.15(-1.99%)
Jul 28, 2010
7.381
7.479
7.340
7.381
764
-0.11(-1.49%)
Jul 27, 2010
7.493
7.493
7.298
7.493
1,021
+0.17(+2.29%)
Jul 26, 2010
7.298
7.347
7.249
7.326
5,952,868
+0.01(+0.10%)
Jul 23, 2010
7.270
7.340
7.179
7.319
8,481,612
+0.05(+0.67%)
Jul 22, 2010
7.109
7.298
7.074
7.270
7,843,747
+0.25(+3.59%)
Jul 21, 2010
7.193
7.228
6.969
7.018
7,132,285
-0.15(-2.15%)
Jul 20, 2010
7.172
7.207
6.920
7.172
5,789,050
+0.13(+1.79%)
Jul 19, 2010
7.053
7.095
6.976
7.046
4,517,949
+0.06(+0.90%)
Jul 16, 2010
6.983
7.095
6.934
6.983
10,816,264
-0.15(-2.16%)
Jul 15, 2010
7.116
7.158
6.997
7.137
7,409,714
-0.01(-0.10%)
Jul 14, 2010
7.109
7.270
7.067
7.144
8,413,724
-0.01(-0.20%)
Jul 13, 2010
7.284
7.319
7.109
7.158
285
-0.01(-0.20%)
Jul 12, 2010
7.116
7.193
7.046
7.172
9,210,706
+0.01(+0.20%)
Jul 09, 2010
7.158
7.182
6.766
7.158
18,462,622
+0.31(+4.49%)
Jul 08, 2010
7.039
7.039
6.752
6.850
11,582,299
-0.05(-0.71%)
Jul 07, 2010
6.297
6.941
6.262
6.899
25,238,356
+0.67(+10.79%)
Jul 06, 2010
6.479
6.570
6.171
6.227
6,333
-0.15(-2.41%)
Jul 02, 2010
6.381
6.542
6.325
6.381
6,960,244
+0.02(+0.33%)
Jul 01, 2010
6.360
6.454
6.290
6.360
11,678,202
-0.10(-1.62%)
Jun 30, 2010
6.465
6.636
6.402
6.465
3,087
-0.01(-0.11%)
Jun 29, 2010
6.738
6.759
6.451
6.472
12,030,512
-0.43(-6.19%)
Jun 25, 2010
6.899
6.976
6.752
6.899
23,094,268
+0.13(+1.86%)
Jun 24, 2010
6.983
7.039
6.759
6.773
12,887,697
-0.24(-3.39%)
Jun 23, 2010
7.116
7.137
6.934
7.011
7,785,577
-0.10(-1.47%)
Jun 22, 2010
7.381
7.409
7.095
7.116
10,229,745
-0.26(-3.51%)
Jun 21, 2010
7.465
7.570
7.291
7.374
8,687,454
+0.02(+0.29%)
Jun 18, 2010
7.354
7.423
7.315
7.354
13,587,144
-0.06(-0.85%)
Jun 17, 2010
7.528
7.528
7.263
7.416
9,396,752
-0.03(-0.47%)
Jun 16, 2010
7.374
7.521
7.340
7.451
8,503,746
-0.07(-0.93%)
Jun 15, 2010
7.354
7.542
7.298
7.521
8,612,907
+0.26(+3.56%)
Jun 14, 2010
7.340
7.444
7.249
7.263
9,984,129
+0.00(+0.00%)
Jun 11, 2010
7.144
7.280
7.137
7.263
9,112,685
+0.01(+0.19%)
Jun 10, 2010
7.032
7.305
7.025
7.249
15,503,290
+0.39(+5.71%)
Jun 09, 2010
6.843
7.095
6.829
6.857
13,181,006
+0.07(+1.03%)
Jun 08, 2010
6.752
6.843
6.619
6.787
10,662,763
+0.06(+0.94%)
Jun 07, 2010
6.724
6.941
6.710
6.724
11,653,254
+0.01(+0.10%)
Jun 04, 2010
6.717
6.993
6.682
6.717
13,650,540
-0.27(-3.90%)
Jun 03, 2010
6.871
7.025
6.773
6.990
12,067,621
+0.10(+1.42%)
Jun 02, 2010
6.731
6.892
6.654
6.892
15,462,621
+0.27(+4.01%)
Jun 01, 2010
7.053
7.084
6.619
6.626
1,429
-0.56(-7.79%)
May 28, 2010
7.186
7.333
7.116
7.186
8,931,003
+0.03(+0.39%)
May 27, 2010
7.053
7.179
6.696
7.158
10,829,736
+0.22(+3.13%)
May 26, 2010
6.857
7.053
6.801
6.941
285
+0.20(+3.01%)
May 25, 2010
6.353
6.745
6.255
6.738
2,286
+0.20(+2.99%)
May 24, 2010
6.703
6.731
6.521
6.542
10,925,190
-0.19(-2.81%)
May 21, 2010
6.346
6.738
6.304
6.731
23,123,610
+0.28(+4.34%)
May 20, 2010
6.493
6.647
6.423
6.451
21,903,398
-0.42(-6.11%)
May 19, 2010
6.941
7.018
6.766
6.871
16,063,338
-0.13(-1.80%)
May 18, 2010
7.277
7.305
6.929
6.997
428
-0.25(-3.47%)
May 17, 2010
7.479
7.514
7.102
7.249
16,157,733
-0.21(-2.81%)
May 14, 2010
7.458
7.626
7.361
7.458
8,863,883
-0.17(-2.20%)
May 13, 2010
7.731
7.780
7.591
7.626
6,966,399
-0.05(-0.59%)
May 12, 2010
7.668
7.780
7.619
7.672
12,030,635
+0.12(+1.62%)
May 11, 2010
7.528
7.689
7.493
7.549
14,310,292
+0.10(+1.31%)
May 10, 2010
7.354
7.451
7.305
7.451
17,829,762
+0.53(+7.68%)
May 07, 2010
7.388
7.437
6.815
6.920
30,893,242
-0.57(-7.66%)
May 06, 2010
7.710
7.787
6.990
7.493
22,123,656
-0.29(-3.77%)
May 05, 2010
7.906
8.057
7.731
7.787
13,887,506
-0.34(-4.13%)
May 04, 2010
8.284
8.312
8.067
8.123
14,000,789
-0.31(-3.73%)
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
.