Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.743 7.856 7.651 7.771 12,794,683 -0.05(-0.63%)
Mar 30, 2010 7.927 7.934 7.771 7.821 9,897,342 -0.12(-1.51%)
Mar 29, 2010 7.708 7.955 7.708 7.941 11,362,320 +0.27(+3.50%)
Mar 26, 2010 7.680 7.750 7.609 7.672 12,289,601 +0.07(+0.93%)
Mar 25, 2010 7.800 7.877 7.581 7.602 21,314,362 -0.18(-2.36%)
Mar 24, 2010 7.891 7.920 7.778 7.786 15,710,177 -0.15(-1.87%)
Mar 23, 2010 7.948 8.026 7.849 7.934 12,567,696 -0.03(-0.35%)
Mar 22, 2010 8.061 8.068 7.899 7.962 18,525,274 -0.13(-1.66%)
Mar 19, 2010 8.231 8.344 8.054 8.096 13,742,351 -0.07(-0.86%)
Mar 18, 2010 8.301 8.358 8.132 8.167 8,408,227 -0.14(-1.70%)
Mar 17, 2010 8.435 8.478 8.273 8.308 12,730,488 -0.08(-1.01%)
Mar 16, 2010 8.337 8.393 8.202 8.393 7,510,506 +0.22(+2.68%)
Mar 15, 2010 8.118 8.174 8.103 8.174 12,176,157 -0.06(-0.77%)
Mar 12, 2010 8.259 8.273 8.153 8.238 8,229,524 +0.04(+0.52%)
Mar 11, 2010 7.941 8.224 7.940 8.195 12,978,382 +0.24(+3.02%)
Mar 10, 2010 8.082 8.082 7.884 7.955 17,916,572 -0.10(-1.23%)
Mar 09, 2010 8.061 8.111 8.005 8.054 10,139,748 -0.06(-0.78%)
Mar 08, 2010 8.188 8.266 8.096 8.118 11,804,043 -0.06(-0.78%)
Mar 05, 2010 8.054 8.231 8.026 8.181 9,596,681 +0.18(+2.30%)
Mar 04, 2010 8.139 8.160 7.948 7.997 9,213,173 -0.14(-1.74%)
Mar 03, 2010 8.061 8.216 7.969 8.139 12,172,124 +0.20(+2.49%)
Mar 02, 2010 7.899 8.224 7.899 7.941 19,370,006 +0.05(+0.63%)
Mar 01, 2010 8.294 8.294 7.828 7.891 23,601,892 -0.37(-4.45%)
Feb 26, 2010 8.315 8.443 8.160 8.259 9,908,214 -0.01(-0.09%)
Feb 25, 2010 8.209 8.308 8.132 8.266 9,008,986 -0.07(-0.85%)
Feb 24, 2010 8.351 8.379 8.195 8.337 8,994,120 +0.02(+0.25%)
Feb 23, 2010 8.450 8.499 8.301 8.315 7,701,333 -0.16(-1.92%)
Feb 22, 2010 8.683 8.683 8.435 8.478 6,895,352 -0.13(-1.48%)
Feb 19, 2010 8.443 8.605 8.372 8.605 9,491,198 +0.11(+1.25%)
Feb 18, 2010 8.464 8.563 8.435 8.499 10,305,513 +0.00(+0.00%)
Feb 17, 2010 8.428 8.506 8.322 8.499 15,762,859 +0.13(+1.52%)
Feb 16, 2010 8.414 8.435 8.259 8.372 26,485,742 +0.06(+0.68%)
Feb 12, 2010 8.330 8.315 8.315 8.315 15,327,446 -0.13(-1.51%)
Feb 11, 2010 8.407 8.464 8.294 8.443 11,505,351 +0.01(+0.08%)
Feb 10, 2010 8.584 8.584 8.337 8.435 11,538,170 -0.13(-1.57%)
Feb 09, 2010 8.435 8.711 8.407 8.570 13,333,003 +0.27(+3.23%)
Feb 08, 2010 8.337 8.471 8.238 8.301 7,428,752 +0.01(+0.17%)
Feb 05, 2010 8.351 8.443 8.096 8.287 13,800,300 -0.08(-0.93%)
Feb 04, 2010 9.022 9.064 8.351 8.365 23,335,846 -0.75(-8.22%)
Feb 03, 2010 9.177 9.312 9.078 9.114 4,765,312 -0.16(-1.68%)
Feb 02, 2010 9.100 9.290 9.015 9.269 5,909,847 +0.23(+2.54%)
Feb 01, 2010 8.944 9.121 8.817 9.040 8,206,387 +0.12(+1.31%)
Jan 29, 2010 9.036 9.064 8.859 8.923 19,389,786 -0.04(-0.39%)
Jan 28, 2010 9.107 9.177 8.958 8.958 12,481,937 -0.14(-1.55%)
Jan 27, 2010 9.234 9.241 8.831 9.100 16,945,204 -0.13(-1.45%)
Jan 26, 2010 9.403 9.403 9.202 9.234 6,835,657 -0.24(-2.54%)
Jan 25, 2010 9.319 9.524 9.244 9.474 8,778,614 +0.28(+3.00%)
Jan 22, 2010 9.460 9.516 9.184 9.199 9,244,606 -0.25(-2.62%)
Jan 21, 2010 9.700 9.820 9.382 9.446 8,588,918 -0.24(-2.48%)
Jan 20, 2010 9.891 9.891 9.580 9.686 8,805,042 -0.30(-2.97%)
Jan 19, 2010 9.912 10.05 9.799 9.983 6,651,589 +0.06(+0.64%)
Jan 15, 2010 9.905 9.919 9.919 9.919 7,910,081 -0.04(-0.35%)
Jan 14, 2010 9.905 10.06 9.891 9.954 6,115,958 +0.01(+0.07%)
Jan 13, 2010 9.707 9.990 9.686 9.947 7,768,610 +0.26(+2.70%)
Jan 12, 2010 9.750 9.799 9.658 9.686 8,072,508 -0.11(-1.15%)
Jan 11, 2010 9.728 9.898 9.721 9.799 12,196,228 +0.06(+0.65%)
Jan 08, 2010 9.460 9.764 9.432 9.735 7,993,610 +0.27(+2.84%)
Jan 07, 2010 9.446 9.594 9.290 9.467 23,841,570 +0.01(+0.07%)
Jan 06, 2010 9.502 9.707 9.453 9.460 10,626,108 -0.10(-1.03%)
Jan 05, 2010 9.658 9.778 9.538 9.559 7,209,120 -0.10(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.