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, 2016 8.852 8.989 8.814 8.989 7,424,635 +0.14(+1.55%)
Mar 30, 2016 8.936 8.974 8.837 8.852 4,272,188 -0.02(-0.26%)
Mar 29, 2016 8.673 8.882 8.642 8.875 6,039,798 +0.18(+2.10%)
Mar 28, 2016 8.844 8.860 8.700 8.692 8,315,923 -0.12(-1.38%)
Mar 24, 2016 8.562 8.814 8.814 8.814 10,123,810 +0.21(+2.39%)
Mar 23, 2016 8.822 8.822 8.593 8.608 7,038,703 -0.18(-2.08%)
Mar 22, 2016 8.761 8.875 8.684 8.791 8,892,772 +0.00(+0.00%)
Mar 21, 2016 8.837 8.867 8.768 8.791 8,230,483 -0.06(-0.69%)
Mar 18, 2016 8.783 8.913 8.783 8.852 10,580,095 +0.07(+0.78%)
Mar 17, 2016 8.662 8.814 8.593 8.783 9,056,923 +0.11(+1.23%)
Mar 16, 2016 8.326 8.692 8.311 8.677 11,329,201 +0.32(+3.83%)
Mar 15, 2016 8.296 8.380 8.265 8.357 8,709,052 +0.01(+0.09%)
Mar 14, 2016 8.281 8.387 8.235 8.349 5,463,444 +0.04(+0.46%)
Mar 11, 2016 8.334 8.387 8.250 8.311 6,147,797 +0.08(+0.93%)
Mar 10, 2016 7.999 8.235 7.945 8.235 5,452,484 +0.24(+2.95%)
Mar 09, 2016 8.144 8.220 7.976 7.999 12,456,831 -0.09(-1.13%)
Mar 08, 2016 8.265 8.281 8.060 8.090 8,261,443 -0.21(-2.48%)
Mar 07, 2016 8.182 8.372 8.136 8.296 8,081,044 +0.08(+0.93%)
Mar 04, 2016 7.945 8.243 7.824 8.220 8,359,925 +0.26(+3.25%)
Mar 03, 2016 7.839 7.968 7.686 7.961 6,423,520 +0.13(+1.65%)
Mar 02, 2016 7.664 7.839 7.572 7.831 5,504,983 +0.12(+1.58%)
Mar 01, 2016 7.488 7.747 7.435 7.709 6,653,965 +0.24(+3.27%)
Feb 29, 2016 7.504 7.591 7.450 7.466 5,618,995 -0.05(-0.71%)
Feb 26, 2016 7.625 7.725 7.466 7.519 6,069,329 -0.08(-1.00%)
Feb 25, 2016 7.641 7.679 7.252 7.595 8,958,306 -0.05(-0.60%)
Feb 24, 2016 7.237 7.725 7.100 7.641 9,436,975 +0.34(+4.70%)
Feb 23, 2016 7.397 7.454 7.245 7.298 5,479,611 -0.16(-2.15%)
Feb 22, 2016 7.359 7.466 7.260 7.458 6,259,235 +0.29(+4.04%)
Feb 19, 2016 7.344 7.344 7.115 7.168 5,606,610 -0.22(-2.99%)
Feb 18, 2016 7.344 7.435 7.237 7.389 5,659,223 +0.06(+0.83%)
Feb 17, 2016 7.191 7.420 7.142 7.328 8,398,807 +0.18(+2.56%)
Feb 16, 2016 7.069 7.207 7.008 7.146 6,175,683 +0.16(+2.29%)
Feb 12, 2016 6.864 6.986 6.986 6.986 8,066,020 +0.13(+1.89%)
Feb 11, 2016 7.146 7.156 6.833 6.856 11,349,446 -0.40(-5.56%)
Feb 10, 2016 7.237 7.328 7.047 7.260 5,577,330 +0.02(+0.21%)
Feb 09, 2016 7.107 7.344 7.008 7.245 7,259,690 +0.05(+0.74%)
Feb 08, 2016 7.374 7.397 7.100 7.191 7,896,262 -0.24(-3.18%)
Feb 05, 2016 7.267 7.595 7.267 7.427 10,682,329 -0.04(-0.51%)
Feb 04, 2016 7.389 7.702 7.389 7.466 10,967,182 +0.04(+0.51%)
Feb 03, 2016 7.168 7.458 7.130 7.427 12,092,752 +0.35(+4.95%)
Feb 02, 2016 7.130 7.229 7.062 7.077 10,193,417 -0.13(-1.80%)
Feb 01, 2016 7.214 7.267 7.085 7.207 7,960,975 -0.03(-0.42%)
Jan 29, 2016 6.948 7.245 6.940 7.237 15,038,566 +0.34(+4.97%)
Jan 28, 2016 6.939 7.030 6.843 6.894 7,111,213 +0.06(+0.88%)
Jan 27, 2016 6.804 6.932 6.744 6.834 6,263,031 +0.03(+0.44%)
Jan 26, 2016 6.631 6.849 6.631 6.804 5,808,866 +0.23(+3.43%)
Jan 25, 2016 6.872 6.917 6.578 6.578 9,679,535 -0.32(-4.69%)
Jan 22, 2016 6.984 7.067 6.830 6.902 7,166,627 +0.05(+0.66%)
Jan 21, 2016 6.503 6.977 6.465 6.857 13,940,631 +0.37(+5.68%)
Jan 20, 2016 6.473 6.548 6.187 6.488 13,180,681 -0.08(-1.15%)
Jan 19, 2016 6.503 6.642 6.345 6.563 11,740,999 +0.14(+2.11%)
Jan 15, 2016 6.495 6.428 6.428 6.428 11,421,261 -0.23(-3.50%)
Jan 14, 2016 6.518 6.691 6.405 6.661 14,001,356 +0.16(+2.43%)
Jan 13, 2016 6.623 6.834 6.450 6.503 11,276,186 -0.08(-1.26%)
Jan 12, 2016 6.849 6.857 6.533 6.586 8,181,484 -0.21(-3.10%)
Jan 11, 2016 6.864 6.939 6.627 6.796 9,840,381 -0.08(-1.10%)
Jan 08, 2016 6.781 6.924 6.608 6.872 10,862,626 +0.10(+1.44%)
Jan 07, 2016 6.841 6.921 6.766 6.774 9,835,901 -0.17(-2.49%)
Jan 06, 2016 7.075 7.135 6.924 6.947 6,095,952 -0.25(-3.45%)
Jan 05, 2016 7.128 7.214 6.984 7.195 5,837,826 +0.10(+1.38%)
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.