Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2002 6.542 6.613 6.288 6.358 8,624,882 +0.00(+0.00%)
Mar 28, 2002 6.542 6.613 6.288 6.358 8,619,645 -0.07(-1.10%)
Mar 27, 2002 6.217 6.500 6.210 6.429 6,485,151 +0.21(+3.41%)
Mar 26, 2002 6.076 6.323 6.040 6.217 9,633,388 -0.14(-2.22%)
Mar 25, 2002 6.182 6.443 6.111 6.358 6,093,639 +0.18(+2.86%)
Mar 22, 2002 6.422 6.493 6.083 6.182 11,283,940 -0.35(-5.30%)
Mar 21, 2002 6.429 6.620 6.358 6.528 7,489,552 +0.10(+1.54%)
Mar 20, 2002 6.288 6.669 6.146 6.429 7,901,306 -0.05(-0.76%)
Mar 19, 2002 6.429 6.924 6.351 6.479 12,791,391 +0.26(+4.20%)
Mar 18, 2002 5.553 6.217 5.553 6.217 8,890,420 +0.66(+11.96%)
Mar 15, 2002 5.935 5.935 5.087 5.553 11,125,835 -0.38(-6.43%)
Mar 14, 2002 6.005 6.217 5.864 5.935 6,594,990 -0.07(-1.18%)
Mar 13, 2002 6.139 6.592 5.871 6.005 10,979,619 -0.20(-3.30%)
Mar 12, 2002 6.189 6.818 5.793 6.210 17,949,844 -0.16(-2.44%)
Mar 11, 2002 6.076 6.429 5.850 6.365 16,606,868 +0.51(+8.69%)
Mar 08, 2002 5.292 6.274 5.228 5.857 18,586,796 +0.74(+14.50%)
Mar 07, 2002 4.938 5.228 4.825 5.115 18,096,626 +0.59(+13.12%)
Mar 06, 2002 4.303 4.945 4.239 4.522 25,846,054 +0.32(+7.56%)
Mar 05, 2002 3.744 4.239 3.674 4.204 16,901,140 +0.57(+15.53%)
Mar 04, 2002 3.532 3.843 3.532 3.638 14,319,365 +0.11(+3.21%)
Mar 01, 2002 3.744 3.744 3.391 3.525 16,370,913 -0.12(-3.29%)
Feb 28, 2002 3.525 3.702 3.356 3.645 9,752,568 +0.12(+3.41%)
Feb 27, 2002 3.638 3.702 3.391 3.525 10,789,100 -0.01(-0.40%)
Feb 26, 2002 3.518 3.829 3.356 3.540 17,740,500 +0.11(+3.30%)
Feb 25, 2002 2.967 3.462 2.671 3.426 13,894,165 +0.51(+17.43%)
Feb 22, 2002 2.621 3.045 2.402 2.918 21,881,954 +0.01(+0.49%)
Feb 21, 2002 3.073 3.476 2.890 2.904 20,909,968 -0.10(-3.29%)
Feb 20, 2002 3.532 3.603 2.755 3.003 35,575,408 -0.35(-10.53%)
Feb 19, 2002 4.592 5.221 3.109 3.356 29,810,296 -3.82(-53.20%)
Feb 12, 2002 7.369 7.369 7.065 7.171 4,290,077 -0.20(-2.68%)
Feb 11, 2002 7.065 7.383 7.030 7.369 5,970,636 +0.30(+4.20%)
Feb 08, 2002 7.100 7.418 7.058 7.072 6,234,617 -0.19(-2.63%)
Feb 07, 2002 7.030 7.333 6.987 7.263 8,753,688 +0.27(+3.84%)
Feb 06, 2002 7.595 8.125 6.994 6.994 9,431,120 -1.14(-14.06%)
Feb 05, 2002 8.195 8.464 7.821 8.139 8,302,443 -0.53(-6.11%)
Feb 04, 2002 9.234 9.312 8.407 8.669 6,005,032 -0.73(-7.74%)
Feb 01, 2002 9.432 9.502 9.269 9.396 6,681,474 -0.18(-1.84%)
Jan 31, 2002 9.813 9.820 9.403 9.573 4,867,862 -0.21(-2.17%)
Jan 30, 2002 10.19 10.29 9.460 9.785 6,973,763 -0.39(-3.82%)
Jan 29, 2002 10.88 10.88 10.16 10.17 4,258,229 -0.48(-4.51%)
Jan 28, 2002 10.87 11.09 10.59 10.65 1,756,852 -0.20(-1.89%)
Jan 25, 2002 10.92 11.02 10.75 10.86 957,266 -0.06(-0.58%)
Jan 24, 2002 10.74 11.05 10.74 10.92 1,501,647 +0.22(+2.05%)
Jan 23, 2002 10.99 11.11 10.68 10.70 3,479,733 -0.28(-2.57%)
Jan 22, 2002 10.84 11.12 10.68 10.99 3,038,822 +0.04(+0.32%)
Jan 21, 2002 10.92 11.06 10.84 10.95 3,492,189 +0.00(+0.00%)
Jan 18, 2002 10.92 11.06 10.84 10.95 3,492,189 +0.04(+0.32%)
Jan 17, 2002 11.16 11.28 10.81 10.92 4,341,174 -0.58(-5.04%)
Jan 14, 2002 11.73 11.80 11.36 11.49 3,268,407 -0.11(-0.97%)
Jan 11, 2002 12.09 12.15 11.57 11.61 4,607,561 -0.54(-4.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.