AES $12.99

up +0.13


17/5/2013 05:17 PM  |  NYSE : AES  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AES historical data

Date Open High Low Close Volume
5/17/2013 12.88 13.00 12.86 12.99 49083
5/16/2013 13.01 13.06 12.78 12.86 82984
5/15/2013 13.14 13.27 12.98 13.08 108616
5/14/2013 13.02 13.28 12.98 13.13 55786
5/13/2013 13.24 13.24 12.96 13.01 58551
5/10/2013 13.00 13.32 12.72 13.31 120895
5/9/2013 13.79 13.80 13.18 13.22 78205
5/8/2013 13.92 14.00 13.78 13.90 48292
5/7/2013 13.83 13.98 13.76 13.96 50135
5/6/2013 13.81 13.86 13.70 13.83 27472
5/3/2013 13.91 13.98 13.79 13.82 46784
5/2/2013 13.86 13.88 13.70 13.83 37635
5/1/2013 13.86 13.94 13.74 13.80 39181
4/30/2013 13.69 13.94 13.62 13.86 109610
4/29/2013 13.50 13.74 13.45 13.66 68640
4/26/2013 13.49 13.58 13.37 13.47 81880
4/25/2013 13.26 13.60 13.16 13.46 73441
4/24/2013 13.18 13.28 13.07 13.24 37181
4/23/2013 13.00 13.20 12.90 13.15 49651
4/22/2013 12.88 13.01 12.70 12.92 38475
4/19/2013 12.53 12.88 12.53 12.87 50832
4/18/2013 12.64 12.68 12.53 12.62 64489
4/17/2013 12.78 12.80 12.47 12.64 97947
4/16/2013 12.75 12.90 12.71 12.87 37862
4/15/2013 13.07 13.20 12.66 12.69 56023
4/12/2013 12.87 13.10 12.85 13.10 41660
4/11/2013 12.87 12.98 12.85 12.93 46124
4/10/2013 12.73 12.93 12.67 12.85 52719
4/9/2013 12.64 12.72 12.51 12.64 68404
4/8/2013 12.40 12.61 12.36 12.59 89490
4/5/2013 12.37 12.58 12.36 12.43 65628
4/4/2013 12.47 12.62 12.45 12.53 32590
4/3/2013 12.52 12.57 12.41 12.46 49005
4/2/2013 12.54 12.55 12.43 12.51 30640
4/1/2013 12.57 12.61 12.39 12.51 30165
3/28/2013 12.57 12.61 12.47 12.57 40206
3/27/2013 12.33 12.55 12.26 12.54 45435
3/26/2013 12.39 12.51 12.34 12.39 50495
3/25/2013 12.49 12.54 12.25 12.30 61632
3/22/2013 12.47 12.51 12.37 12.41 50718
3/21/2013 12.63 12.69 12.42 12.42 48382
3/20/2013 12.50 12.72 12.50 12.68 73442
3/19/2013 12.46 12.49 12.29 12.45 48691
3/18/2013 12.40 12.53 12.27 12.39 81028
3/15/2013 12.52 12.61 12.38 12.50 89310
3/14/2013 12.63 12.73 12.53 12.57 88502
3/13/2013 12.52 12.71 12.46 12.64 47684
3/12/2013 12.48 12.63 12.46 12.55 41511
3/11/2013 12.30 12.53 12.30 12.51 48850
3/8/2013 12.39 12.39 12.21 12.33 43842
3/7/2013 12.35 12.38 12.25 12.32 50046
3/6/2013 12.28 12.42 12.25 12.36 66893
3/5/2013 12.04 12.23 12.01 12.18 64716
3/4/2013 11.92 12.07 11.82 12.02 99891
3/1/2013 11.56 11.94 11.52 11.93 78747
2/28/2013 11.67 11.79 11.61 11.62 87168
2/27/2013 11.07 11.80 11.01 11.64 119823
2/26/2013 10.91 11.01 10.80 10.95 50598
2/25/2013 11.27 11.32 10.89 10.90 71767
2/22/2013 11.12 11.23 11.08 11.23 35457
2/21/2013 11.35 11.36 11.04 11.06 41016
2/20/2013 11.36 11.42 11.31 11.37 86495
2/19/2013 11.17 11.37 11.17 11.37 45418
2/15/2013 11.22 11.24 11.11 11.17 41212
2/14/2013 11.31 11.38 11.21 11.21 48921
2/13/2013 11.31 11.43 11.31 11.34 44638
2/12/2013 11.23 11.33 11.17 11.31 50199
2/11/2013 11.06 11.22 11.02 11.20 57354
2/8/2013 11.12 11.14 10.99 11.07 64139
2/7/2013 11.06 11.14 10.99 11.11 54636
2/6/2013 10.95 11.09 10.93 11.06 40232
2/5/2013 10.96 11.07 10.91 10.99 57201
2/4/2013 11.09 11.11 10.90 10.92 44024
2/1/2013 10.93 11.13 10.86 11.05 65786
1/31/2013 10.89 10.95 10.78 10.84 71385
1/30/2013 10.69 10.95 10.66 10.88 183732
1/29/2013 10.85 10.86 10.67 10.70 203234
1/28/2013 11.06 11.08 10.84 10.85 99226
1/25/2013 11.10 11.18 11.00 11.09 55438
1/24/2013 11.22 11.30 11.04 11.09 79517
1/23/2013 11.28 11.31 11.10 11.21 45654
1/22/2013 11.10 11.36 11.09 11.31 39833
1/18/2013 11.10 11.14 11.00 11.14 27067
1/17/2013 11.00 11.14 10.99 11.07 26779
1/16/2013 10.94 11.02 10.89 10.95 31272
1/15/2013 11.00 11.04 10.80 11.00 27467
1/14/2013 11.10 11.18 10.99 11.03 41269
1/11/2013 11.08 11.16 11.00 11.11 36718
1/10/2013 10.95 11.11 10.88 11.09 37163
1/9/2013 10.84 10.95 10.79 10.90 38369
1/8/2013 10.81 10.93 10.69 10.85 36830
1/7/2013 11.33 11.33 10.81 10.85 67911
1/4/2013 10.99 11.25 10.93 11.20 62187
1/3/2013 10.95 11.05 10.88 10.94 84150
1/2/2013 10.89 11.03 10.81 11.00 51669
12/31/2012 10.50 10.74 10.41 10.70 36528
12/28/2012 10.56 10.64 10.48 10.51 27374
12/27/2012 10.74 10.78 10.44 10.64 35908
12/26/2012 10.82 10.87 10.74 10.77 23889
12/24/2012 10.88 10.90 10.73 10.80 12033
Marketplace
Trading Center