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, 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%)
Apr 01, 2009
4.009
4.184
3.932
4.142
7,778,466
+0.08(+1.89%)
Mar 31, 2009
4.023
4.198
3.988
4.065
11,926,115
+0.11(+2.83%)
Mar 30, 2009
4.296
4.296
3.904
3.953
13,065,106
-0.42(-9.60%)
Mar 26, 2009
4.450
4.450
4.240
4.373
17,371,652
+0.08(+1.96%)
Mar 25, 2009
4.667
4.674
4.212
4.289
10,515,306
-0.26(-5.69%)
Mar 24, 2009
4.681
4.716
4.464
4.548
7,764,172
-0.20(-4.27%)
Mar 23, 2009
4.646
4.772
4.646
4.751
8,802,992
+0.26(+5.76%)
Mar 20, 2009
4.646
4.723
4.401
4.492
10,673,251
-0.21(-4.39%)
Mar 19, 2009
4.457
4.898
4.597
4.698
12,307,055
-0.05(-1.10%)
Mar 18, 2009
4.457
4.786
4.373
4.751
9,368,831
+0.27(+5.93%)
Mar 17, 2009
4.611
4.611
4.401
4.485
10,040,749
-0.11(-2.44%)
Mar 16, 2009
4.352
4.730
4.352
4.597
10,647,703
+0.30(+7.00%)
Mar 13, 2009
4.268
4.457
4.240
4.296
0
+0.06(+1.49%)
Mar 12, 2009
3.890
4.282
3.806
4.233
14,254,134
+0.32(+8.23%)
Mar 11, 2009
3.799
3.960
3.743
3.911
11,399,732
+0.20(+5.27%)
Mar 10, 2009
3.540
3.757
3.435
3.715
12,134,830
+0.28(+8.15%)
Mar 09, 2009
3.589
3.716
3.393
3.435
6,985,045
-0.14(-3.91%)
Mar 06, 2009
3.484
3.715
3.421
3.575
0
+0.08(+2.20%)
Mar 05, 2009
3.764
3.785
3.358
3.498
12,930,702
-0.36(-9.42%)
Mar 04, 2009
3.743
3.967
3.743
3.862
8,453,011
-0.07(-1.78%)
Mar 02, 2009
4.296
4.387
3.883
3.932
14,538,545
-0.48(-10.79%)
Feb 27, 2009
4.765
4.765
4.198
4.408
0
-0.46(-9.48%)
Feb 26, 2009
4.611
4.877
4.555
4.870
13,142,920
+0.32(+7.08%)
Feb 25, 2009
4.499
4.674
4.422
4.548
12,648,254
-0.22(-4.69%)
Feb 24, 2009
4.506
4.793
4.429
4.772
7,138,475
+0.31(+6.90%)
Feb 23, 2009
4.793
4.849
4.429
4.464
15,951,186
-0.23(-4.92%)
Feb 20, 2009
5.003
5.038
4.583
4.695
11,791,319
-0.41(-8.08%)
Feb 19, 2009
5.024
5.227
4.947
5.108
7,845,311
+0.15(+2.96%)
Feb 18, 2009
5.073
5.115
4.863
4.961
8,832,270
-0.06(-1.25%)
Feb 17, 2009
5.268
5.268
4.898
5.024
11,255,368
-0.39(-7.24%)
Feb 13, 2009
5.499
5.594
5.366
5.415
6,020,692
-0.12(-2.15%)
Feb 12, 2009
5.331
5.553
5.247
5.534
10,149,757
+0.01(+0.13%)
Feb 11, 2009
5.604
5.702
5.422
5.527
7,184,628
-0.11(-1.99%)
Feb 10, 2009
5.786
5.877
5.527
5.639
11,918,838
-0.14(-2.42%)
Feb 09, 2009
6.052
6.052
5.737
5.779
6,256,744
-0.22(-3.73%)
Feb 06, 2009
5.674
6.052
5.667
6.003
6,426,096
+0.24(+4.13%)
Feb 05, 2009
5.793
5.898
5.527
5.765
7,101,231
-0.04(-0.72%)
Feb 04, 2009
5.730
5.898
5.667
5.807
5,270,564
+0.12(+2.09%)
Feb 03, 2009
5.611
5.730
5.520
5.688
6,500,430
+0.10(+1.88%)
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
.