AES TIETE $10.20

up +0.08


22/5/2013 03:22 PM  |  OTC : AESAY  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AESAY historical data

Date Open High Low Close Volume
5/21/2013 9.86 10.14 9.86 10.12 198
5/20/2013 9.88 9.92 9.88 9.88 77
5/17/2013 9.77 9.83 9.70 9.75 65
5/16/2013 9.93 9.93 9.61 9.70 90
5/15/2013 9.82 9.84 9.70 9.77 78
5/14/2013 9.70 9.88 9.61 9.80 137
5/13/2013 9.57 9.70 9.57 9.70 18
5/10/2013 9.23 9.57 9.23 9.55 66
5/9/2013 9.55 9.55 9.50 9.50 31
5/8/2013 9.54 9.62 9.50 9.62 130
5/7/2013 9.50 9.50 9.43 9.45 77
5/6/2013 9.40 9.50 9.39 9.50 106
5/3/2013 9.25 9.47 9.25 9.38 120
5/2/2013 9.16 9.29 9.16 9.29 46
5/1/2013 9.07 9.07 9.00 9.02 101
4/30/2013 9.13 9.30 9.11 9.28 36
4/29/2013 9.21 9.21 9.01 9.07 61
4/26/2013 9.40 9.40 9.21 9.21 21
4/25/2013 9.37 9.43 9.31 9.31 94
4/24/2013 9.22 9.29 9.20 9.29 8
4/23/2013 9.20 9.21 9.20 9.21 8
4/22/2013 9.20 9.26 9.13 9.16 49
4/19/2013 9.34 9.34 9.34 9.34 0
4/18/2013 9.24 9.41 9.24 9.34 115
4/17/2013 9.28 9.31 9.28 9.31 8
4/16/2013 9.28 9.43 9.17 9.43 83
4/15/2013 9.26 9.26 9.16 9.16 42
4/12/2013 9.44 9.50 9.41 9.46 141
4/11/2013 9.54 9.54 9.44 9.44 28
4/10/2013 9.41 9.50 9.35 9.50 132
4/9/2013 9.19 9.47 9.19 9.43 50
4/8/2013 9.08 9.09 9.06 9.06 67
4/5/2013 8.74 8.98 8.74 8.97 425
4/4/2013 8.67 8.75 8.65 8.66 81
4/3/2013 8.71 8.72 8.57 8.57 32
4/2/2013 8.70 8.75 8.70 8.75 125
4/1/2013 8.73 8.75 8.70 8.75 162
3/28/2013 8.77 8.78 8.72 8.75 35
3/27/2013 8.74 8.81 8.70 8.74 65
3/26/2013 8.57 8.82 8.57 8.76 58
3/25/2013 8.52 8.61 8.47 8.54 163
3/22/2013 8.65 8.66 8.52 8.58 113
3/21/2013 8.72 8.76 8.71 8.71 27
3/20/2013 9.01 9.01 8.72 8.81 193
3/19/2013 9.18 9.18 8.99 8.99 21
3/18/2013 9.02 9.02 8.90 8.92 160
3/15/2013 9.11 9.17 9.08 9.09 65
3/14/2013 9.34 9.37 9.14 9.16 131
3/13/2013 9.36 9.36 9.36 9.36 15
3/12/2013 9.26 9.26 9.26 9.26 0
3/11/2013 9.42 9.42 9.26 9.26 84
3/8/2013 9.40 9.42 9.22 9.40 43
3/7/2013 9.30 9.44 9.13 9.30 32
3/6/2013 9.25 9.50 9.15 9.50 28
3/5/2013 9.22 9.31 9.22 9.25 14
3/4/2013 9.30 9.30 9.14 9.22 35
3/1/2013 9.54 9.54 9.32 9.44 44
2/28/2013 9.54 9.69 9.50 9.59 28
2/27/2013 9.21 9.55 9.21 9.55 41
2/26/2013 9.26 9.38 9.26 9.38 22
2/25/2013 9.41 9.41 9.26 9.26 71
2/22/2013 9.33 9.33 9.29 9.32 98
2/21/2013 9.35 9.35 9.35 9.35 13
2/20/2013 9.37 9.37 9.35 9.35 4
2/19/2013 9.38 9.38 9.29 9.35 93
2/15/2013 9.43 9.45 9.38 9.38 40
2/14/2013 9.20 9.25 9.20 9.25 57
2/13/2013 9.16 9.16 9.05 9.09 92
2/12/2013 9.07 9.18 9.07 9.18 13
2/11/2013 9.15 9.20 9.07 9.07 28
2/8/2013 9.21 9.21 9.11 9.11 45
2/7/2013 9.16 9.18 9.00 9.09 253
2/6/2013 9.30 9.30 9.10 9.10 341
2/5/2013 9.42 9.43 9.30 9.31 55
2/4/2013 9.60 9.60 9.34 9.55 123
2/1/2013 9.56 9.68 9.39 9.53 144
1/31/2013 9.41 9.60 9.40 9.60 35
1/30/2013 9.48 9.55 9.35 9.45 236
1/29/2013 9.49 9.51 9.43 9.45 54
1/28/2013 9.49 9.51 9.36 9.43 583
1/25/2013 9.72 9.72 9.72 9.72 14
1/24/2013 9.68 9.73 9.60 9.73 123
1/23/2013 9.75 9.82 9.66 9.67 164
1/22/2013 9.73 9.76 9.56 9.70 287
1/18/2013 9.59 9.64 9.56 9.64 9
1/17/2013 9.61 9.64 9.54 9.64 216
1/16/2013 9.61 9.73 9.61 9.73 169
1/15/2013 9.51 9.67 9.50 9.64 300
1/14/2013 9.50 9.64 9.45 9.64 584
1/11/2013 9.43 9.44 9.35 9.44 48
1/10/2013 9.33 9.47 9.33 9.47 118
1/9/2013 9.45 9.45 9.15 9.20 108
1/8/2013 9.65 9.65 9.38 9.44 33
1/7/2013 9.68 9.68 9.67 9.67 24
1/4/2013 10.10 10.21 10.05 10.05 5
1/3/2013 10.19 10.19 10.03 10.09 54
1/2/2013 10.17 10.17 10.05 10.08 6
12/31/2012 10.12 10.39 10.12 10.39 13
12/28/2012 10.22 10.22 10.12 10.12 21
12/27/2012 9.98 9.98 9.94 9.94 9
Marketplace
Trading Center