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, 2014
10.27
10.37
10.17
10.35
8,074,336
+0.09(+0.91%)
Apr 29, 2014
10.29
10.33
10.11
10.26
7,734,975
+0.01(+0.14%)
Apr 28, 2014
10.36
10.38
10.22
10.25
8,574,934
-0.06(-0.62%)
Apr 25, 2014
10.36
10.40
10.23
10.31
5,830,359
-0.05(-0.48%)
Apr 24, 2014
10.23
10.42
10.19
10.36
5,744,433
+0.16(+1.61%)
Apr 23, 2014
10.12
10.27
10.12
10.20
4,441,154
+0.10(+0.99%)
Apr 22, 2014
10.10
10.13
10.00
10.10
7,456,589
+0.00(+0.00%)
Apr 21, 2014
10.20
10.25
10.06
10.10
5,171,624
-0.09(-0.84%)
Apr 17, 2014
10.23
10.18
10.18
10.18
4,065,323
-0.06(-0.63%)
Apr 16, 2014
10.29
10.32
10.12
10.25
7,792,384
+0.01(+0.14%)
Apr 15, 2014
10.22
10.32
10.10
10.23
6,281,743
+0.01(+0.14%)
Apr 14, 2014
10.15
10.27
10.09
10.22
5,053,937
+0.11(+1.13%)
Apr 11, 2014
10.27
10.32
10.08
10.10
7,308,980
-0.20(-1.94%)
Apr 10, 2014
10.21
10.41
10.20
10.30
8,262,939
+0.09(+0.91%)
Apr 09, 2014
10.27
10.35
10.12
10.21
11,477,905
-0.06(-0.56%)
Apr 08, 2014
10.12
10.35
10.07
10.27
5,032,610
+0.14(+1.34%)
Apr 07, 2014
10.22
10.30
10.12
10.13
6,935,354
-0.10(-0.98%)
Apr 04, 2014
10.25
10.45
10.20
10.23
10,369,895
+0.06(+0.56%)
Apr 03, 2014
10.20
10.29
10.15
10.17
5,346,526
+0.00(+0.00%)
Apr 02, 2014
10.23
10.32
10.15
10.17
7,831,627
-0.04(-0.42%)
Apr 01, 2014
10.23
10.27
10.16
10.22
6,710,019
+0.02(+0.21%)
Mar 31, 2014
10.28
10.31
10.12
10.20
9,780,981
-0.01(-0.07%)
Mar 28, 2014
10.07
10.22
10.05
10.20
8,230,139
+0.19(+1.93%)
Mar 27, 2014
9.824
10.04
9.817
10.01
6,340,454
+0.21(+2.11%)
Mar 26, 2014
9.974
10.01
9.796
9.803
5,739,704
-0.14(-1.44%)
Mar 25, 2014
9.931
9.988
9.881
9.946
5,599,591
+0.04(+0.43%)
Mar 24, 2014
9.953
10.01
9.817
9.903
6,315,095
-0.01(-0.14%)
Mar 21, 2014
10.09
10.12
9.910
9.917
8,410,088
-0.06(-0.57%)
Mar 20, 2014
9.867
9.996
9.781
9.974
5,731,315
+0.10(+1.01%)
Mar 19, 2014
10.04
10.08
9.831
9.874
5,764,265
-0.14(-1.36%)
Mar 18, 2014
9.953
10.06
9.942
10.01
4,206,933
+0.08(+0.79%)
Mar 17, 2014
9.888
9.988
9.846
9.931
4,161,769
+0.07(+0.72%)
Mar 14, 2014
9.853
9.981
9.846
9.860
4,633,882
-0.02(-0.22%)
Mar 13, 2014
9.881
9.953
9.838
9.881
5,515,366
+0.00(+0.00%)
Mar 12, 2014
9.667
9.888
9.656
9.881
4,840,977
+0.16(+1.69%)
Mar 11, 2014
9.888
9.903
9.667
9.717
8,336,170
-0.16(-1.66%)
Mar 10, 2014
10.02
10.02
9.881
9.881
8,185,658
-0.15(-1.49%)
Mar 07, 2014
9.988
10.04
9.896
10.03
8,669,549
+0.04(+0.43%)
Mar 06, 2014
10.02
10.10
9.931
9.988
8,094,011
-0.04(-0.36%)
Mar 05, 2014
9.931
10.03
9.906
10.02
6,590,852
+0.06(+0.65%)
Mar 04, 2014
9.924
10.06
9.910
9.960
7,940,683
+0.06(+0.65%)
Mar 03, 2014
9.696
9.953
9.674
9.896
11,060,066
+0.15(+1.54%)
Feb 28, 2014
9.853
9.896
9.689
9.746
12,899,170
-0.09(-0.94%)
Feb 27, 2014
10.05
10.06
9.810
9.838
14,409,618
-0.28(-2.75%)
Feb 26, 2014
10.12
10.26
10.01
10.12
13,181,561
-0.09(-0.84%)
Feb 25, 2014
10.18
10.27
10.10
10.20
6,963,817
+0.01(+0.14%)
Feb 24, 2014
10.48
10.48
10.16
10.19
12,692,760
-0.26(-2.46%)
Feb 21, 2014
10.37
10.55
10.32
10.45
6,152,873
+0.08(+0.76%)
Feb 20, 2014
10.26
10.54
10.26
10.37
7,982,525
+0.08(+0.76%)
Feb 19, 2014
10.47
10.57
10.25
10.29
9,660,579
-0.25(-2.37%)
Feb 18, 2014
10.46
10.67
10.44
10.54
6,115,308
+0.10(+0.96%)
Feb 14, 2014
10.31
10.44
10.44
10.44
4,022,464
+0.09(+0.90%)
Feb 13, 2014
10.15
10.42
10.14
10.35
5,099,099
+0.13(+1.26%)
Feb 12, 2014
10.23
10.25
10.12
10.22
6,521,214
-0.01(-0.14%)
Feb 11, 2014
10.03
10.35
10.02
10.23
6,916,033
+0.20(+1.99%)
Feb 10, 2014
10.01
10.07
9.863
10.03
4,334,772
-0.01(-0.07%)
Feb 07, 2014
9.996
10.07
9.938
10.04
4,953,703
+0.07(+0.72%)
Feb 06, 2014
9.888
9.988
9.846
9.967
4,746,464
+0.09(+0.87%)
Feb 05, 2014
9.810
9.938
9.696
9.881
4,992,228
+0.01(+0.07%)
Feb 04, 2014
9.824
9.917
9.724
9.874
6,106,082
+0.09(+0.88%)
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
.