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 28, 2013 8.948 8.977 8.877 8.948 5,648,196 +0.02(+0.24%)
Mar 27, 2013 8.777 8.934 8.727 8.927 6,382,425 +0.11(+1.21%)
Mar 26, 2013 8.820 8.905 8.784 8.820 7,093,310 +0.06(+0.73%)
Mar 25, 2013 8.891 8.927 8.720 8.756 8,657,755 -0.08(-0.89%)
Mar 22, 2013 8.877 8.902 8.806 8.834 7,129,517 -0.01(-0.08%)
Mar 21, 2013 8.991 9.034 8.838 8.841 6,796,416 -0.19(-2.05%)
Mar 20, 2013 8.898 9.055 8.898 9.026 10,316,728 +0.16(+1.85%)
Mar 19, 2013 8.870 8.891 8.749 8.863 6,841,098 +0.04(+0.48%)
Mar 18, 2013 8.827 8.920 8.735 8.820 11,382,443 -0.08(-0.88%)
Mar 15, 2013 8.913 8.977 8.813 8.898 12,547,305 -0.05(-0.56%)
Mar 14, 2013 8.991 9.062 8.920 8.948 12,435,206 -0.05(-0.55%)
Mar 13, 2013 8.913 9.048 8.870 8.998 6,698,414 +0.06(+0.72%)
Mar 12, 2013 8.884 8.987 8.870 8.934 5,831,367 +0.03(+0.32%)
Mar 11, 2013 8.756 8.920 8.756 8.905 6,862,143 +0.13(+1.46%)
Mar 08, 2013 8.820 8.822 8.692 8.777 6,158,600 +0.01(+0.08%)
Mar 07, 2013 8.792 8.813 8.720 8.770 7,053,287 -0.03(-0.32%)
Mar 06, 2013 8.742 8.841 8.720 8.799 9,396,812 +0.13(+1.48%)
Mar 05, 2013 8.571 8.706 8.550 8.671 9,090,962 +0.11(+1.33%)
Mar 04, 2013 8.485 8.592 8.414 8.557 14,043,835 +0.06(+0.75%)
Mar 01, 2013 8.229 8.500 8.201 8.493 11,061,955 +0.22(+2.67%)
Feb 28, 2013 8.318 8.372 8.261 8.272 12,245,310 -0.01(-0.17%)
Feb 27, 2013 7.880 8.396 7.838 8.286 16,832,100 +0.49(+6.30%)
Feb 26, 2013 7.766 7.838 7.688 7.795 7,106,977 +0.04(+0.46%)
Feb 25, 2013 8.023 8.058 7.752 7.759 10,081,509 -0.23(-2.94%)
Feb 22, 2013 7.916 7.994 7.887 7.994 4,980,819 +0.12(+1.54%)
Feb 21, 2013 8.080 8.087 7.859 7.873 5,761,628 -0.22(-2.73%)
Feb 20, 2013 8.087 8.130 8.051 8.094 12,152,592 +0.00(+0.00%)
Feb 19, 2013 7.952 8.094 7.952 8.094 6,388,766 +0.14(+1.79%)
Feb 15, 2013 7.987 8.001 7.909 7.952 5,789,821 -0.03(-0.36%)
Feb 14, 2013 8.051 8.101 7.980 7.980 6,872,509 -0.09(-1.15%)
Feb 13, 2013 8.051 8.137 8.051 8.073 6,287,697 +0.02(+0.27%)
Feb 12, 2013 7.994 8.065 7.952 8.051 7,052,191 +0.08(+0.98%)
Feb 11, 2013 7.873 7.987 7.841 7.973 8,056,815 +0.09(+1.17%)
Feb 08, 2013 7.916 7.927 7.823 7.880 9,009,926 -0.03(-0.36%)
Feb 07, 2013 7.873 7.930 7.823 7.909 7,687,396 +0.04(+0.45%)
Feb 06, 2013 7.795 7.895 7.781 7.873 5,651,566 +0.10(+1.28%)
Feb 04, 2013 7.895 7.909 7.759 7.774 6,184,291 -0.09(-1.18%)
Feb 01, 2013 7.781 7.923 7.731 7.866 9,241,275 +0.15(+1.94%)
Jan 31, 2013 7.752 7.795 7.674 7.717 10,028,223 -0.03(-0.37%)
Jan 30, 2013 7.610 7.795 7.588 7.745 25,809,994 +0.16(+2.06%)
Jan 29, 2013 7.695 7.702 7.567 7.588 28,656,790 -0.11(-1.38%)
Jan 28, 2013 7.844 7.858 7.688 7.695 13,991,107 -0.17(-2.16%)
Jan 25, 2013 7.872 7.929 7.798 7.865 7,820,351 +0.00(+0.00%)
Jan 24, 2013 7.957 8.014 7.830 7.865 11,212,094 -0.09(-1.07%)
Jan 23, 2013 8.000 8.021 7.872 7.950 6,437,277 -0.07(-0.88%)
Jan 22, 2013 7.872 8.057 7.865 8.021 5,616,468 +0.12(+1.53%)
Jan 18, 2013 7.872 7.901 7.801 7.901 3,824,116 +0.05(+0.63%)
Jan 17, 2013 7.801 7.901 7.794 7.851 3,777,550 +0.09(+1.10%)
Jan 16, 2013 7.759 7.815 7.723 7.766 4,409,311 -0.04(-0.45%)
Jan 15, 2013 7.801 7.830 7.659 7.801 3,872,879 -0.02(-0.27%)
Jan 14, 2013 7.872 7.929 7.794 7.823 5,818,985 -0.06(-0.72%)
Jan 11, 2013 7.858 7.915 7.801 7.879 5,177,259 +0.01(+0.18%)
Jan 10, 2013 7.766 7.879 7.716 7.865 5,247,969 +0.13(+1.74%)
Jan 09, 2013 7.688 7.766 7.649 7.730 5,410,138 +0.04(+0.46%)
Jan 08, 2013 7.667 7.752 7.581 7.695 5,212,239 +0.00(+0.00%)
Jan 07, 2013 8.035 8.035 7.667 7.695 9,575,914 -0.25(-3.12%)
Jan 04, 2013 7.794 7.979 7.752 7.943 8,769,776 +0.18(+2.38%)
Jan 03, 2013 7.766 7.837 7.716 7.759 11,865,290 -0.04(-0.55%)
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.