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 29, 2018 9.405 9.405 9.405 0 +0.12(+1.25%)
Mar 28, 2018 9.083 9.290 9.050 9.290 14,908,921 +0.23(+2.56%)
Mar 27, 2018 8.967 9.190 8.963 9.058 8,454,293 +0.09(+1.01%)
Mar 26, 2018 8.901 9.008 8.814 8.967 6,974,829 +0.10(+1.12%)
Mar 23, 2018 9.025 9.116 8.835 8.868 7,901,391 -0.08(-0.92%)
Mar 22, 2018 8.934 9.128 8.843 8.951 9,536,676 +0.02(+0.19%)
Mar 21, 2018 8.868 9.058 8.826 8.934 6,875,966 +0.07(+0.84%)
Mar 20, 2018 8.934 8.984 8.793 8.860 7,687,996 -0.05(-0.56%)
Mar 19, 2018 9.000 9.017 8.851 8.909 6,826,058 -0.06(-0.65%)
Mar 16, 2018 8.876 9.025 8.851 8.967 8,855,926 +0.12(+1.40%)
Mar 15, 2018 8.843 8.905 8.678 8.843 11,482,884 -0.01(-0.09%)
Mar 14, 2018 8.851 8.917 8.810 8.851 5,240,224 +0.02(+0.28%)
Mar 13, 2018 8.926 8.959 8.785 8.826 6,994,987 -0.06(-0.65%)
Mar 12, 2018 8.975 9.000 8.785 8.884 9,043,553 -0.09(-1.01%)
Mar 09, 2018 8.984 8.984 8.810 8.975 7,008,198 +0.01(+0.09%)
Mar 08, 2018 8.967 9.050 8.959 8.967 6,545,788 +0.03(+0.37%)
Mar 07, 2018 8.860 8.934 8,605,086 -0.11(-1.19%)
Mar 06, 2018 9.133 9.174 8.959 9.042 9,824,235 -0.04(-0.46%)
Mar 05, 2018 9.017 9.091 8.934 9.083 14,594,089 +0.10(+1.11%)
Mar 02, 2018 9.017 9.099 8.851 8.984 9,336,781 -0.08(-0.91%)
Mar 01, 2018 9.033 9.323 9.008 9.066 11,938,071 +0.07(+0.83%)
Feb 28, 2018 9.331 9.364 8.984 8.992 12,328,534 -0.29(-3.12%)
Feb 27, 2018 8.893 9.306 8.744 9.281 26,689,228 +0.64(+7.37%)
Feb 26, 2018 8.694 8.719 8.562 8.644 13,006,451 -0.03(-0.38%)
Feb 23, 2018 8.570 8.702 8.541 8.678 5,648,215 +0.16(+1.84%)
Feb 22, 2018 8.628 8.520 8,107,699 +0.06(+0.68%)
Feb 21, 2018 8.636 8.741 8.462 8.462 6,486,234 -0.14(-1.63%)
Feb 20, 2018 8.595 8.719 8.570 8.603 9,027,076 -0.04(-0.48%)
Feb 16, 2018 8.644 8.644 8.644 0 -0.06(-0.67%)
Feb 15, 2018 8.570 8.702 8.537 8.702 8,629,487 +0.21(+2.43%)
Feb 14, 2018 8.462 8.545 8.388 8.496 7,170,381 -0.04(-0.48%)
Feb 13, 2018 8.487 8.595 8.405 8.537 7,630,635 +0.04(+0.49%)
Feb 12, 2018 8.462 8.549 8.297 8.496 10,890,445 +0.06(+0.69%)
Feb 09, 2018 8.380 8.504 8.161 8.438 12,457,626 +0.12(+1.39%)
Feb 08, 2018 8.636 8.644 8.314 8.322 15,774,983 -0.35(-4.01%)
Feb 07, 2018 8.769 8.917 8.657 8.669 10,562,042 -0.08(-0.95%)
Feb 06, 2018 8.603 8.802 8.396 8.752 14,138,981 -0.07(-0.84%)
Feb 05, 2018 9.190 9.199 8.719 8.826 14,378,262 -0.37(-4.05%)
Feb 02, 2018 9.389 9.505 9.190 9.199 12,233,805 -0.32(-3.39%)
Feb 01, 2018 9.587 9.654 9.480 9.521 8,197,376 -0.04(-0.43%)
Jan 31, 2018 9.554 9.625 9.521 9.563 29,628,356 +0.07(+0.70%)
Jan 30, 2018 9.636 9.693 9.464 9.496 15,389,325 -0.16(-1.69%)
Jan 29, 2018 9.554 9.750 9.492 9.660 15,755,620 +0.07(+0.77%)
Jan 26, 2018 9.447 9.603 9.398 9.586 11,151,126 +0.19(+2.00%)
Jan 25, 2018 9.120 9.406 9.112 9.398 14,302,036 +0.27(+2.96%)
Jan 24, 2018 9.317 9.333 9.047 9.128 17,485,566 -0.21(-2.28%)
Jan 23, 2018 9.243 9.464 9.227 9.341 13,267,978 +0.03(+0.35%)
Jan 22, 2018 9.652 9.660 9.227 9.308 21,676,230 -0.30(-3.15%)
Jan 19, 2018 9.480 9.611 9.398 9.611 18,375,470 +0.18(+1.91%)
Jan 18, 2018 9.660 9.775 9.292 9.431 36,883,736 +0.66(+7.56%)
Jan 17, 2018 8.809 8.875 8.752 8.768 8,702,455 +0.03(+0.37%)
Jan 16, 2018 9.079 9.096 8.728 8.736 15,167,764 -0.29(-3.26%)
Jan 12, 2018 9.030 9.030 9.030 0 +0.07(+0.73%)
Jan 11, 2018 8.809 8.985 8.793 8.965 10,077,219 +0.15(+1.67%)
Jan 10, 2018 8.777 8.834 8.703 8.818 6,144,874 +0.02(+0.19%)
Jan 09, 2018 8.858 8.924 8.793 8.801 11,384,047 -0.09(-1.01%)
Jan 08, 2018 8.916 8.940 8.854 8.891 8,177,781 +0.00(+0.00%)
Jan 05, 2018 8.883 8.932 8.818 8.891 6,587,411 +0.03(+0.37%)
Jan 04, 2018 8.867 8.973 8.858 8.858 6,296,166 -0.03(-0.37%)
Jan 03, 2018 8.875 8.973 8.826 8.891 7,556,907 -0.01(-0.09%)
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.