Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

18.90 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 8.153 8.278 8.001 8.098 10,105,172 -0.01(-0.09%)
Feb 25, 2010 8.049 8.146 7.973 8.105 9,188,069 -0.07(-0.85%)
Feb 24, 2010 8.188 8.216 8.036 8.174 9,172,907 +0.02(+0.25%)
Feb 23, 2010 8.285 8.333 8.139 8.153 7,854,422 -0.16(-1.92%)
Feb 22, 2010 8.514 8.514 8.271 8.313 7,032,420 -0.12(-1.48%)
Feb 19, 2010 8.278 8.437 8.209 8.437 9,679,866 +0.10(+1.25%)
Feb 18, 2010 8.299 8.396 8.271 8.333 10,510,369 +0.00(+0.00%)
Feb 17, 2010 8.264 8.340 8.160 8.333 16,076,198 +0.12(+1.52%)
Feb 16, 2010 8.250 8.271 8.098 8.209 27,012,234 +0.06(+0.68%)
Feb 12, 2010 8.167 8.153 8.153 8.153 15,632,130 -0.12(-1.51%)
Feb 11, 2010 8.243 8.299 8.133 8.278 11,734,058 +0.01(+0.08%)
Feb 10, 2010 8.417 8.417 8.174 8.271 11,767,529 -0.13(-1.57%)
Feb 09, 2010 8.271 8.541 8.243 8.403 13,598,040 +0.26(+3.23%)
Feb 08, 2010 8.174 8.306 8.077 8.139 7,576,423 +0.01(+0.17%)
Feb 05, 2010 8.188 8.278 7.939 8.126 14,074,626 -0.08(-0.93%)
Feb 04, 2010 8.846 8.888 8.188 8.202 23,799,722 -0.73(-8.22%)
Feb 03, 2010 8.998 9.130 8.901 8.936 4,860,038 -0.15(-1.68%)
Feb 02, 2010 8.922 9.109 8.839 9.088 6,027,325 +0.23(+2.54%)
Feb 01, 2010 8.770 8.943 8.645 8.863 8,369,516 +0.11(+1.31%)
Jan 29, 2010 8.860 8.888 8.687 8.749 19,775,222 -0.03(-0.39%)
Jan 28, 2010 8.929 8.998 8.784 8.784 12,730,057 -0.14(-1.55%)
Jan 27, 2010 9.054 9.061 8.659 8.922 17,282,046 -0.13(-1.45%)
Jan 26, 2010 9.220 9.220 9.023 9.054 6,971,538 -0.24(-2.54%)
Jan 25, 2010 9.137 9.338 9.064 9.289 8,953,118 +0.27(+3.00%)
Jan 22, 2010 9.276 9.331 9.005 9.019 9,428,373 -0.24(-2.62%)
Jan 21, 2010 9.511 9.629 9.199 9.262 8,759,651 -0.24(-2.48%)
Jan 20, 2010 9.698 9.698 9.393 9.497 8,980,071 -0.29(-2.97%)
Jan 19, 2010 9.719 9.850 9.608 9.788 6,783,812 +0.06(+0.64%)
Jan 15, 2010 9.712 9.726 9.726 9.726 8,067,320 -0.03(-0.35%)
Jan 14, 2010 9.712 9.864 9.698 9.760 6,237,532 +0.01(+0.07%)
Jan 13, 2010 9.518 9.795 9.497 9.754 7,923,037 +0.26(+2.70%)
Jan 12, 2010 9.560 9.608 9.469 9.497 8,232,976 -0.11(-1.15%)
Jan 11, 2010 9.539 9.705 9.532 9.608 12,438,668 +0.06(+0.65%)
Jan 08, 2010 9.276 9.573 9.248 9.546 8,152,509 +0.26(+2.84%)
Jan 07, 2010 9.262 9.407 9.109 9.282 24,315,500 +0.01(+0.07%)
Jan 06, 2010 9.317 9.518 9.269 9.276 10,837,337 -0.10(-1.03%)
Jan 05, 2010 9.469 9.587 9.352 9.373 7,352,425 -0.10(-1.02%)
Jan 04, 2010 9.269 9.490 9.269 9.469 6,637,005 +0.25(+2.70%)
Dec 31, 2009 9.463 9.220 9.220 9.220 5,023,381 -0.25(-2.63%)
Dec 30, 2009 9.463 9.469 9.352 9.469 3,608,933 -0.01(-0.07%)
Dec 29, 2009 9.643 9.663 9.469 9.476 5,405,569 -0.18(-1.87%)
Dec 28, 2009 9.629 9.677 9.560 9.657 3,987,581 +0.03(+0.36%)
Dec 24, 2009 9.615 9.684 9.560 9.622 2,199,878 -0.01(-0.07%)
Dec 23, 2009 9.490 9.650 9.435 9.629 5,642,763 +0.17(+1.76%)
Dec 22, 2009 9.601 9.643 9.379 9.463 6,458,287 -0.16(-1.66%)
Dec 21, 2009 9.573 9.698 9.532 9.622 5,047,444 +0.09(+0.94%)
Dec 18, 2009 9.629 9.785 9.511 9.532 9,138,568 -0.01(-0.07%)
Dec 17, 2009 9.573 9.698 9.414 9.539 7,813,237 +0.01(+0.14%)
Dec 16, 2009 9.553 9.726 9.428 9.525 10,497,746 +0.06(+0.59%)
Dec 15, 2009 9.227 9.573 9.165 9.469 15,338,336 +0.15(+1.56%)
Dec 14, 2009 9.220 9.345 9.206 9.324 8,134,880 +0.26(+2.91%)
Dec 11, 2009 8.804 9.061 8.721 9.061 7,380,899 +0.24(+2.67%)
Dec 10, 2009 8.714 8.895 8.659 8.825 10,783,453 +0.01(+0.08%)
Dec 09, 2009 8.936 8.964 8.701 8.818 8,372,166 -0.10(-1.09%)
Dec 08, 2009 9.116 9.137 8.874 8.915 7,648,401 -0.29(-3.16%)
Dec 07, 2009 9.269 9.345 9.179 9.206 7,003,900 -0.05(-0.52%)
Dec 04, 2009 9.151 9.269 8.978 9.255 18,371,572 +0.25(+2.77%)
Dec 03, 2009 9.054 9.144 8.946 9.005 6,747,264 -0.04(-0.46%)
Dec 02, 2009 9.116 9.248 9.002 9.047 8,779,888 -0.06(-0.61%)
Dec 01, 2009 8.888 9.130 8.888 9.102 9,683,558 +0.28(+3.14%)
Nov 30, 2009 8.881 8.943 8.742 8.825 9,543,783 -0.03(-0.31%)
Nov 27, 2009 8.777 8.998 8.701 8.853 5,517,682 -0.29(-3.18%)
Nov 25, 2009 8.791 9.165 8.735 9.144 8,817,639 +0.37(+4.18%)
Nov 24, 2009 8.874 8.936 8.721 8.777 8,832,882 -0.12(-1.32%)
Nov 23, 2009 8.895 8.950 8.818 8.895 12,520,773 +0.13(+1.50%)
Nov 20, 2009 8.860 8.901 8.701 8.763 15,300,843 -0.14(-1.56%)
Nov 19, 2009 9.165 9.172 8.853 8.901 12,534,428 -0.30(-3.31%)
Nov 18, 2009 9.179 9.331 9.165 9.206 6,804,628 -0.01(-0.08%)
Nov 17, 2009 9.442 9.456 9.151 9.213 7,285,569 -0.25(-2.64%)
Nov 16, 2009 9.393 9.532 9.269 9.463 8,841,615 +0.19(+2.02%)
Nov 13, 2009 9.109 9.345 9.068 9.276 9,257,568 +0.23(+2.53%)
Nov 12, 2009 9.352 9.463 9.026 9.047 13,176,153 -0.37(-3.90%)
Nov 11, 2009 9.677 9.684 9.352 9.414 20,459,226 -0.15(-1.59%)
Nov 10, 2009 9.553 9.670 9.490 9.566 18,856,874 -0.08(-0.79%)
Nov 09, 2009 9.684 9.781 9.435 9.643 27,389,422 -0.08(-0.78%)
Nov 06, 2009 9.518 10.02 9.442 9.719 18,278,982 +0.23(+2.41%)
Nov 05, 2009 9.303 9.608 9.303 9.490 6,178,148 +0.28(+3.01%)
Nov 04, 2009 9.289 9.546 9.172 9.213 10,053,567 -0.01(-0.08%)
Nov 03, 2009 9.095 9.276 9.075 9.220 7,801,353 +0.07(+0.76%)
Nov 02, 2009 9.047 9.428 8.971 9.151 11,192,619 +0.10(+1.07%)
Oct 30, 2009 9.345 9.400 8.971 9.054 16,979,818 -0.33(-3.47%)
Oct 29, 2009 8.992 9.386 8.971 9.379 12,641,014 +0.51(+5.70%)
Oct 28, 2009 9.490 9.504 8.853 8.874 16,577,241 -0.64(-6.77%)
Oct 27, 2009 9.566 9.684 9.269 9.518 13,440,030 -0.06(-0.65%)
Oct 26, 2009 9.947 10.14 9.532 9.580 9,463,078 -0.27(-2.74%)
Oct 23, 2009 10.04 10.08 9.788 9.850 9,741,432 -0.51(-4.95%)
Oct 22, 2009 10.48 10.51 10.22 10.36 8,525,520 -0.10(-0.99%)
Oct 21, 2009 10.32 10.70 10.25 10.47 7,897,717 +0.19(+1.89%)
Oct 20, 2009 10.32 10.42 10.27 10.27 9,202,992 -0.23(-2.18%)
Oct 19, 2009 10.29 10.52 10.15 10.50 6,053,757 +0.26(+2.57%)
Oct 16, 2009 10.25 10.36 10.06 10.24 8,692,528 -0.13(-1.27%)
Oct 15, 2009 10.40 10.43 10.20 10.37 6,357,057 -0.02(-0.20%)
Oct 14, 2009 10.32 10.41 10.20 10.39 8,203,801 +0.15(+1.49%)
Oct 13, 2009 10.30 10.31 10.11 10.24 5,721,557 -0.05(-0.47%)
Oct 12, 2009 10.27 10.37 10.22 10.29 4,752,538 +0.03(+0.27%)
Oct 09, 2009 10.27 10.37 10.24 10.26 5,945,454 -0.01(-0.13%)
Oct 08, 2009 10.31 10.39 10.20 10.27 9,815,758 +0.00(+0.00%)
Oct 07, 2009 10.22 10.31 10.11 10.27 8,142,740 +0.03(+0.34%)
Oct 06, 2009 10.30 10.35 10.04 10.24 10,658,461 +0.06(+0.54%)
Oct 05, 2009 9.608 10.19 9.560 10.18 10,348,928 +0.64(+6.68%)
Oct 02, 2009 9.483 9.657 9.289 9.546 9,233,463 -0.03(-0.36%)
Oct 01, 2009 10.23 10.27 9.580 9.580 12,682,253 -0.69(-6.68%)
Sep 30, 2009 10.65 10.65 10.16 10.27 12,060,750 -0.29(-2.76%)
Sep 29, 2009 10.37 10.61 10.29 10.56 9,544,736 +0.24(+2.28%)
Sep 28, 2009 9.934 10.39 9.934 10.32 5,390,775 +0.40(+4.05%)
Sep 25, 2009 10.05 10.11 9.871 9.920 6,602,978 -0.19(-1.92%)
Sep 24, 2009 10.36 10.47 9.996 10.11 10,004,456 -0.22(-2.15%)
Sep 23, 2009 10.44 10.63 10.32 10.34 10,943,145 -0.18(-1.71%)
Sep 22, 2009 10.20 10.52 10.10 10.52 13,698,438 +0.38(+3.76%)
Sep 21, 2009 9.961 10.16 9.663 10.13 11,900,541 +0.17(+1.67%)
Sep 18, 2009 10.04 10.16 9.809 9.968 9,880,828 +0.03(+0.28%)
Sep 17, 2009 10.40 10.45 9.920 9.941 8,510,236 -0.17(-1.65%)
Sep 16, 2009 10.22 10.47 10.08 10.11 11,702,416 -0.09(-0.88%)
Sep 15, 2009 10.31 10.32 10.04 10.20 10,205,293 -0.05(-0.47%)
Sep 14, 2009 9.906 10.31 9.830 10.25 16,454,738 +0.44(+4.52%)
Sep 11, 2009 9.781 9.864 9.663 9.802 6,051,196 +0.01(+0.07%)
Sep 10, 2009 9.733 9.816 9.566 9.795 5,968,054 +0.03(+0.28%)
Sep 09, 2009 9.587 9.767 9.463 9.767 7,125,967 +0.21(+2.25%)
Sep 08, 2009 9.449 9.601 9.359 9.553 7,140,414 +0.20(+2.15%)
Sep 04, 2009 9.220 9.352 9.165 9.352 5,488,392 +0.15(+1.66%)
Sep 03, 2009 9.213 9.244 9.047 9.199 5,759,875 +0.06(+0.68%)
Sep 02, 2009 9.095 9.213 8.860 9.137 11,227,017 -0.04(-0.45%)
Sep 01, 2009 9.449 9.663 9.172 9.179 9,032,969 -0.29(-3.07%)
Aug 31, 2009 9.573 9.601 9.400 9.469 6,448,255 -0.17(-1.80%)
Aug 28, 2009 9.712 9.740 9.490 9.643 7,993,868 +0.01(+0.07%)
Aug 27, 2009 9.850 9.906 9.545 9.636 7,641,970 -0.22(-2.25%)
Aug 26, 2009 9.698 9.885 9.539 9.857 10,213,115 +0.15(+1.57%)
Aug 25, 2009 10.02 10.13 9.691 9.705 10,028,321 -0.28(-2.84%)
Aug 24, 2009 9.941 10.08 9.885 9.989 11,478,324 +0.11(+1.12%)
Aug 21, 2009 9.726 9.920 9.636 9.878 7,990,347 +0.23(+2.37%)
Aug 20, 2009 9.525 9.670 9.490 9.650 5,764,433 +0.15(+1.53%)
Aug 19, 2009 9.407 9.553 9.310 9.504 10,637,579 +0.01(+0.07%)
Aug 18, 2009 9.331 9.511 9.255 9.497 6,783,703 +0.27(+2.93%)
Aug 17, 2009 9.303 9.352 9.179 9.227 9,140,704 -0.33(-3.41%)
Aug 14, 2009 9.615 9.719 9.414 9.553 6,190,958 -0.09(-0.93%)
Aug 13, 2009 9.684 9.733 9.469 9.643 10,075,815 +0.03(+0.29%)
Aug 12, 2009 9.241 9.705 9.241 9.615 9,960,489 +0.31(+3.35%)
Aug 11, 2009 9.587 9.636 9.289 9.303 11,292,555 -0.38(-3.93%)
Aug 10, 2009 9.580 9.767 9.366 9.684 15,968,252 +0.07(+0.72%)
Aug 07, 2009 9.670 9.830 9.303 9.615 16,962,682 +0.51(+5.63%)
Aug 06, 2009 9.054 9.172 8.895 9.102 9,389,911 +0.03(+0.38%)
Aug 05, 2009 9.130 9.199 8.953 9.068 6,189,418 -0.03(-0.38%)
Aug 04, 2009 9.088 9.276 9.005 9.102 9,888,170 -0.04(-0.45%)
Aug 03, 2009 9.026 9.158 8.881 9.144 9,190,664 +0.28(+3.20%)
Jul 31, 2009 8.839 8.971 8.763 8.860 6,404,945 -0.03(-0.39%)
Jul 30, 2009 8.562 8.978 8.562 8.895 8,540,312 +0.44(+5.16%)
Jul 29, 2009 8.583 8.631 8.354 8.458 7,943,060 -0.18(-2.09%)
Jul 28, 2009 8.895 9.012 8.527 8.638 9,711,338 -0.34(-3.78%)
Jul 27, 2009 8.780 9.026 8.742 8.978 10,557,375 -0.07(-0.77%)
Jul 24, 2009 8.666 9.172 8.600 9.047 1,004 +0.38(+4.40%)
Jul 23, 2009 8.292 8.749 8.230 8.666 11,457,534 +0.32(+3.82%)
Jul 22, 2009 8.417 8.507 8.299 8.347 9,631,466 -0.14(-1.63%)
Jul 21, 2009 8.604 8.652 8.354 8.486 12,787,501 -0.04(-0.49%)
Jul 20, 2009 8.361 8.555 8.299 8.527 11,293,299 +0.26(+3.19%)
Jul 17, 2009 8.354 8.458 8.184 8.264 6,834,494 -0.11(-1.32%)
Jul 16, 2009 8.320 8.423 8.098 8.375 7,900,715 -0.01(-0.17%)
Jul 15, 2009 8.098 8.413 8.056 8.389 13,640,037 +0.36(+4.49%)
Jul 14, 2009 7.939 8.119 7.828 8.029 13,226,836 +0.09(+1.13%)
Jul 13, 2009 7.620 7.959 7.599 7.939 9,442,103 +0.19(+2.50%)
Jul 10, 2009 7.648 7.765 7.509 7.745 7,885,842 +0.01(+0.18%)
Jul 09, 2009 7.661 7.828 7.481 7.731 7,643,291 +0.10(+1.36%)
Jul 08, 2009 7.585 7.800 7.391 7.627 18,838,208 +0.08(+1.01%)
Jul 07, 2009 7.703 7.828 7.523 7.551 16,771,557 -0.15(-1.98%)
Jul 06, 2009 7.765 7.869 7.571 7.703 16,956,668 -0.12(-1.51%)
Jul 02, 2009 8.036 8.084 7.821 7.821 15,038,081 -0.33(-4.00%)
Jul 01, 2009 8.077 8.230 8.077 8.146 15,555,571 +0.10(+1.29%)
Jun 30, 2009 7.925 8.063 7.606 8.042 19,379,906 +0.10(+1.31%)
Jun 29, 2009 7.585 7.952 7.481 7.939 13,261,353 +0.41(+5.43%)
Jun 26, 2009 7.648 7.661 7.350 7.530 13,051,162 -0.17(-2.25%)
Jun 25, 2009 7.495 7.731 7.457 7.703 19,540,216 +0.37(+5.10%)
Jun 24, 2009 7.024 7.377 6.996 7.329 30,042,758 +0.66(+9.87%)
Jun 23, 2009 6.331 6.699 6.331 6.671 13,720,475 +0.33(+5.13%)
Jun 22, 2009 6.650 6.719 6.255 6.345 12,099,319 -0.41(-6.05%)
Jun 19, 2009 6.719 6.962 6.712 6.754 9,862,145 +0.10(+1.46%)
Jun 18, 2009 6.706 6.879 6.615 6.657 10,928,191 -0.06(-0.83%)
Jun 17, 2009 6.906 6.962 6.678 6.712 9,241,491 -0.20(-2.91%)
Jun 16, 2009 7.024 7.184 6.827 6.913 8,311,273 -0.07(-0.99%)
Jun 15, 2009 7.384 7.384 6.844 6.983 11,151,231 -0.42(-5.71%)
Jun 12, 2009 7.177 7.474 7.073 7.405 10,780,180 +0.19(+2.59%)
Jun 11, 2009 7.045 7.419 7.038 7.218 10,431,288 +0.21(+2.96%)
Jun 10, 2009 7.052 7.149 6.858 7.010 9,996,736 +0.03(+0.50%)
Jun 09, 2009 7.135 7.218 6.882 6.976 9,713,678 -0.12(-1.66%)
Jun 08, 2009 7.059 7.163 6.996 7.093 7,654,412 -0.05(-0.68%)
Jun 05, 2009 7.412 7.426 7.107 7.142 10,242,230 -0.08(-1.15%)
Jun 04, 2009 7.010 7.315 6.969 7.225 12,304,628 +0.28(+3.99%)
Jun 03, 2009 7.204 7.267 6.854 6.948 10,596,835 -0.34(-4.66%)
Jun 02, 2009 7.384 7.433 7.239 7.287 10,674,426 -0.11(-1.50%)
Jun 01, 2009 7.059 7.440 7.038 7.398 16,358,845 +0.48(+6.91%)
May 29, 2009 6.629 6.934 6.484 6.920 17,017,032 +0.33(+5.05%)
May 28, 2009 6.228 6.643 6.172 6.588 14,962,807 +0.44(+7.22%)
May 27, 2009 6.241 6.408 6.124 6.144 19,985,508 -0.08(-1.33%)
May 26, 2009 6.006 6.248 5.909 6.228 11,082,847 +0.26(+4.29%)
May 22, 2009 5.950 6.165 5.895 5.971 10,102,243 -0.04(-0.69%)
May 21, 2009 6.047 6.214 5.916 6.013 8,446,525 -0.12(-2.03%)
May 20, 2009 6.553 6.754 6.103 6.138 19,126,652 -0.48(-7.23%)
May 19, 2009 6.311 6.664 6.241 6.615 13,710,065 +0.37(+5.88%)
May 18, 2009 6.006 6.283 5.999 6.248 13,394,869 +0.33(+5.50%)
May 15, 2009 6.262 6.352 5.840 5.923 11,600,184 -0.42(-6.56%)
May 14, 2009 5.798 6.373 5.784 6.338 16,969,402 +0.54(+9.32%)
May 13, 2009 6.124 6.172 5.777 5.798 10,149,240 -0.43(-6.90%)
May 12, 2009 6.262 6.304 6.075 6.228 7,386,372 -0.02(-0.33%)
May 11, 2009 6.567 6.581 6.241 6.248 13,304,479 -0.42(-6.24%)
May 08, 2009 5.812 6.733 5.729 6.664 28,379,142 +1.03(+18.18%)
May 07, 2009 5.770 5.916 5.576 5.639 11,887,404 -0.06(-1.09%)
May 06, 2009 5.743 5.888 5.670 5.701 9,461,709 +0.01(+0.12%)
May 05, 2009 5.556 5.708 5.548 5.694 9,975,628 +0.08(+1.36%)
May 04, 2009 5.514 5.687 5.514 5.618 21,710,504 +0.26(+4.92%)
May 01, 2009 4.911 5.369 4.863 5.355 14,445,526 +0.46(+9.34%)
Apr 30, 2009 4.752 5.029 4.710 4.898 22,801,564 +0.21(+4.43%)
Apr 29, 2009 4.593 4.710 4.551 4.690 11,320,756 +0.13(+2.89%)
Apr 28, 2009 4.517 4.641 4.385 4.558 11,607,027 +0.02(+0.46%)
Apr 27, 2009 4.710 4.794 4.510 4.537 12,554,529 -0.26(-5.35%)
Apr 24, 2009 4.704 4.842 4.641 4.794 9,480,040 +0.16(+3.44%)
Apr 23, 2009 4.614 4.731 4.614 4.634 10,413,628 -0.01(-0.15%)
Apr 22, 2009 4.676 4.738 4.614 4.641 11,420,403 -0.11(-2.33%)
Apr 21, 2009 4.607 4.814 4.607 4.752 12,792,261 +0.21(+4.57%)
Apr 20, 2009 4.724 4.773 4.510 4.544 16,384,137 -0.27(-5.61%)
Apr 17, 2009 4.710 4.828 4.641 4.814 12,188,476 +0.14(+2.96%)
Apr 16, 2009 4.600 4.745 4.517 4.676 13,132,809 +0.14(+3.05%)
Apr 15, 2009 4.496 4.627 4.489 4.537 7,355,000 +0.02(+0.46%)
Apr 14, 2009 4.489 4.634 4.447 4.517 11,249,228 +0.01(+0.15%)
Apr 13, 2009 4.669 4.669 4.461 4.510 9,987,878 -0.17(-3.70%)
Apr 09, 2009 4.565 4.780 4.496 4.683 14,811,982 +0.21(+4.81%)
Apr 08, 2009 4.267 4.503 4.191 4.468 13,301,034 +0.23(+5.39%)
Apr 07, 2009 4.274 4.336 4.156 4.239 9,123,459 -0.11(-2.55%)
Apr 06, 2009 4.288 4.420 4.233 4.350 9,575,247 +0.01(+0.16%)
Apr 03, 2009 4.330 4.364 4.212 4.343 10,772,698 +0.01(+0.16%)
Apr 02, 2009 4.233 4.385 4.122 4.336 18,224,564 +0.24(+5.74%)
Apr 01, 2009 3.969 4.142 3.893 4.101 7,856,468 +0.08(+1.89%)
Mar 31, 2009 3.983 4.156 3.949 4.025 12,045,709 +0.11(+2.83%)
Mar 30, 2009 4.253 4.253 3.865 3.914 13,196,121 -0.42(-9.60%)
Mar 26, 2009 4.406 4.406 4.198 4.330 17,545,852 +0.08(+1.96%)
Mar 25, 2009 4.620 4.627 4.170 4.246 10,620,752 -0.26(-5.69%)
Mar 24, 2009 4.634 4.669 4.420 4.503 7,842,030 -0.20(-4.27%)
Mar 23, 2009 4.600 4.724 4.600 4.704 8,891,267 +0.26(+5.76%)
Mar 20, 2009 4.600 4.676 4.357 4.447 10,780,281 -0.20(-4.39%)
Mar 19, 2009 4.413 4.849 4.551 4.652 12,430,469 -0.05(-1.10%)
Mar 18, 2009 4.413 4.738 4.330 4.704 9,462,780 +0.26(+5.93%)
Mar 17, 2009 4.565 4.565 4.357 4.440 10,141,436 -0.11(-2.44%)
Mar 16, 2009 4.309 4.683 4.309 4.551 10,754,477 +0.30(+7.00%)
Mar 13, 2009 4.226 4.413 4.198 4.253 0 +0.06(+1.49%)
Mar 12, 2009 3.852 4.239 3.768 4.191 14,397,072 +0.32(+8.23%)
Mar 11, 2009 3.761 3.921 3.706 3.872 11,514,047 +0.19(+5.27%)
Mar 10, 2009 3.505 3.720 3.401 3.678 12,256,517 +0.28(+8.15%)
Mar 09, 2009 3.554 3.679 3.360 3.401 7,055,090 -0.14(-3.91%)
Mar 06, 2009 3.450 3.678 3.387 3.540 0 +0.08(+2.20%)
Mar 05, 2009 3.727 3.748 3.325 3.464 13,060,369 -0.36(-9.42%)
Mar 04, 2009 3.706 3.928 3.706 3.824 8,537,777 -0.07(-1.78%)
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.