AES Corp $14.26

down -0.09


17/4/2014 06:40 PM  |  NYSE : AES  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
4/17/201414.3314.4514.1914.262,902,540
4/16/201414.4114.4514.1714.355,563,490
4/15/201414.3114.4514.1414.334,484,950
4/14/201414.2214.3814.1314.313,608,340
4/11/201414.3814.4714.1114.155,218,360
4/10/201414.3014.5814.2914.435,899,450
4/9/201414.3914.5014.1814.308,194,830
4/8/201414.1714.5014.1014.383,593,110
4/7/201414.3214.4214.1814.194,954,000
4/4/201414.3514.6414.2914.337,403,740
4/3/201414.2914.4114.2214.254,360,030
4/2/201414.3314.4614.2214.255,591,710
4/1/201414.3314.3814.2414.314,790,720
3/31/201414.4014.4414.1814.286,983,280
3/28/201414.1014.3114.0714.295,876,030
3/27/201413.7614.0613.7514.024,550,130
3/26/201413.9714.0313.7213.734,108,650
3/25/201413.9113.9913.8413.933,997,910
3/24/201413.9414.0313.7513.874,508,760
3/21/201414.1314.1713.8813.896,004,510
3/20/201413.8214.0013.7013.974,092,260
3/19/201414.0614.1213.7713.834,115,480
3/18/201413.9414.0913.9314.023,010,460
3/17/201413.8513.9913.7913.912,971,360
3/14/201413.8013.9813.7913.813,308,430
3/13/201413.8413.9413.7813.843,937,780
3/12/201413.5413.8513.5313.843,456,290
3/11/201413.8513.8713.5413.615,951,740
3/10/201414.0314.0313.8413.845,844,280
3/7/201413.9914.0613.8614.056,189,760
3/6/201414.0414.1413.9113.995,778,840
3/5/201413.9114.0513.8814.044,721,740
3/4/201413.9014.0913.8813.955,669,370
3/3/201413.5813.9413.5513.867,896,600
2/28/201413.8013.8613.5713.659,209,560
2/27/201414.0814.1013.7413.7810,288,000
2/26/201414.1714.3714.0214.179,411,180
2/25/201414.2614.3914.1514.294,971,930
2/24/201414.6214.6814.2314.279,062,740
2/21/201414.5314.7814.4614.634,392,940
2/20/201414.3714.7614.3714.525,707,350
2/19/201414.6714.8114.3614.416,897,520
2/18/201414.6514.9414.6214.764,366,120
2/14/201414.4414.6214.4214.623,029,410
2/13/201414.2114.6014.2014.493,640,580
2/12/201414.3314.3614.1714.314,655,920
2/11/201414.0514.4914.0314.334,940,390
2/10/201414.0214.1113.8214.053,095,280
2/7/201414.0014.1013.9214.063,536,770
2/6/201413.8513.9913.7913.963,388,810
2/5/201413.7413.9213.5813.843,564,280
2/4/201413.7613.8913.6213.834,359,530
2/3/201414.0614.2213.6813.715,421,190
1/31/201413.7814.1013.7114.067,542,430
1/30/201413.8013.9713.7313.953,184,880
1/29/201413.8013.9613.6813.757,127,290
1/28/201413.6513.9713.6213.975,337,020
1/27/201413.7213.7513.4213.648,703,470
1/24/201414.1314.1313.5413.7212,327,800
1/23/201414.3514.4014.0614.195,266,320
1/22/201414.4314.5914.3914.473,384,090
1/21/201414.4614.5514.2814.434,683,760
1/17/201414.3614.4414.2714.303,437,870
1/16/201414.2814.3714.1814.314,247,120
1/15/201414.4514.4714.2314.305,268,520
1/14/201414.2714.4514.1814.444,268,260
1/13/201414.4514.5114.2114.264,807,220
1/10/201414.5014.7014.4814.534,807,690
1/9/201414.3614.5414.2714.465,359,460
1/8/201414.5414.6114.2114.306,992,500
1/7/201414.3614.8014.3614.5910,596,900
1/6/201414.3414.4514.1314.345,067,000
1/3/201414.2814.3514.1114.204,104,720
1/2/201414.5114.5614.1914.273,987,220
12/31/201314.4514.5514.3914.512,330,790
12/30/201314.4814.5214.2814.464,131,760
12/27/201314.5114.6014.3614.452,515,090
12/26/201314.4714.6414.4514.462,892,070
12/24/201314.3614.5314.2314.471,851,880
12/23/201314.3714.4914.3414.394,802,960
12/20/201314.1714.4114.1414.329,718,660
12/19/201314.1414.2414.0314.125,851,440
12/18/201314.0514.2713.8114.217,681,120
12/17/201313.9514.0613.8413.946,806,990
12/16/201313.8214.1113.7513.969,762,730
12/13/201313.5413.9513.4913.6837,696,900
12/12/201314.0214.2713.7713.8514,114,500
12/11/201314.4614.5714.2814.325,386,460
12/10/201314.7114.7514.4414.495,185,540
12/9/201315.0515.0614.6714.714,751,090
12/6/201314.8815.1414.7815.027,457,260
12/5/201315.2615.2914.6814.7411,045,800
12/4/201314.8315.5414.7315.3113,164,800
12/3/201314.4114.8914.3514.887,908,640
12/2/201314.5714.7014.4514.473,855,950
11/29/201314.4514.6614.4014.572,144,890
11/27/201314.5014.5514.3114.473,496,620
11/26/201314.5014.5514.2814.433,802,280
11/25/201314.6714.7314.5014.533,494,530
11/22/201314.6014.7314.5514.623,777,080
Trading Center