AES Corp $15.18

up +0.03


22/7/2014 01:21 PM  |  NYSE : AES  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
7/21/201415.1615.2115.0015.152,544,010
7/18/201415.1215.2315.0215.193,200,350
7/17/201415.2315.3315.0415.073,400,578
7/16/201415.2415.2615.1015.254,559,369
7/15/201415.2215.3115.0315.154,675,452
7/14/201415.4615.4615.1515.196,047,024
7/11/201415.4615.4915.3215.414,120,645
7/10/201415.3515.5615.3115.533,493,690
7/9/201415.5315.5615.3015.385,461,577
7/8/201415.4315.5615.3715.494,499,886
7/7/201415.4415.5515.4115.446,598,487
7/3/201415.3715.5115.2515.463,206,071
7/2/201415.5615.6115.3515.447,359,409
7/1/201415.5715.6415.3615.575,599,392
6/30/201415.5015.6515.3315.555,983,153
6/27/201415.4315.6415.4115.538,856,071
6/26/201415.3715.5715.1815.457,025,387
6/25/201415.1915.3415.0115.328,561,874
6/24/201415.2515.4115.1615.207,075,744
6/23/201415.2415.3215.2015.284,479,413
6/20/201415.2715.3915.1815.266,356,485
6/19/201415.0615.3015.0615.216,715,751
6/18/201414.5315.0414.5115.038,997,213
6/17/201414.3914.5814.3114.567,051,853
6/16/201414.1714.4414.1514.435,347,467
6/13/201414.1714.3314.0814.204,804,565
6/12/201414.2514.2814.0914.176,047,731
6/11/201414.2714.3914.1814.235,185,716
6/10/201414.3714.4614.2814.294,897,296
6/9/201414.4814.5414.3914.396,111,522
6/6/201414.3214.5514.3114.465,089,220
6/5/201414.0114.3614.0114.286,039,096
6/4/201414.2114.2513.9613.977,115,395
6/3/201414.0414.2414.0114.194,228,522
6/2/201414.0914.1814.0014.103,711,959
5/30/201413.9414.1113.7814.107,938,082
5/29/201413.8613.9713.8013.967,454,678
5/28/201413.7613.9113.6313.874,513,117
5/27/201413.8013.8813.7313.774,676,469
5/23/201413.7113.8713.5813.615,683,540
5/22/201413.5613.7613.4213.6810,871,615
5/21/201413.8413.9413.5513.589,295,660
5/20/201413.9814.0413.7713.833,368,006
5/19/201414.1614.2013.9214.004,078,112
5/16/201414.2214.3014.0814.223,805,990
5/15/201414.1814.2414.0814.203,564,887
5/14/201414.1214.3114.0614.183,653,181
5/13/201414.0614.1614.0014.092,415,238
5/12/201414.0814.1713.9514.013,575,769
5/9/201414.0514.2613.9514.044,777,409
5/8/201414.0014.4313.9414.088,089,125
5/7/201414.2514.4814.2214.474,398,430
5/6/201414.2914.3514.1714.194,358,460
5/5/201414.2914.3314.1814.293,291,914
5/2/201414.6914.7014.3014.333,412,001
5/1/201414.4614.7714.4214.734,599,407
4/30/201414.3314.4714.2014.455,784,952
4/29/201414.3614.4214.1114.325,542,213
4/28/201414.5114.5414.3214.356,122,205
4/25/201414.5114.5714.3314.444,162,674
4/24/201414.3314.6014.2714.514,101,326
4/23/201414.1814.3914.1714.283,170,830
4/22/201414.1414.1914.0114.145,337,768
4/21/201414.2914.3614.0914.143,692,360
4/17/201414.3314.4514.1914.262,902,545
4/16/201414.4114.4514.1714.355,563,492
4/15/201414.3114.4514.1414.334,484,947
4/14/201414.2214.3814.1314.313,608,336
4/11/201414.3814.4714.1114.155,218,358
4/10/201414.3014.5814.2914.435,899,452
4/9/201414.3914.5014.1814.308,194,826
4/8/201414.1714.5014.1014.383,593,109
4/7/201414.3214.4214.1814.194,954,002
4/4/201414.3514.6414.2914.337,403,745
4/3/201414.2914.4114.2214.254,360,034
4/2/201414.3314.4614.2214.255,591,710
4/1/201414.3314.3814.2414.314,790,721
3/31/201414.4014.4414.1814.286,983,281
3/28/201414.1014.3114.0714.295,876,034
3/27/201413.7614.0613.7514.024,550,130
3/26/201413.9714.0313.7213.734,108,651
3/25/201413.9113.9913.8413.933,997,914
3/24/201413.9414.0313.7513.874,508,759
3/21/201414.1314.1713.8813.896,004,511
3/20/201413.8214.0013.7013.974,092,260
3/19/201414.0614.1213.7713.834,115,485
3/18/201413.9414.0913.9314.023,010,462
3/17/201413.8513.9913.7913.912,971,359
3/14/201413.8013.9813.7913.813,308,431
3/13/201413.8413.9413.7813.843,937,780
3/12/201413.5413.8513.5313.843,456,290
3/11/201413.8513.8713.5413.615,951,736
3/10/201414.0314.0313.8413.845,844,276
3/7/201413.9914.0613.8614.056,189,757
3/6/201414.0414.1413.9113.995,778,843
3/5/201413.9114.0513.8814.044,721,744
3/4/201413.9014.0913.8813.955,669,372
3/3/201413.5813.9413.5513.867,896,603
2/28/201413.8013.8613.5713.659,209,560
2/27/201414.0814.1013.7413.7810,287,967
Trading Center