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

AES Corp (NY: AES )

13.60 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Mar 02, 2009 4.253 4.343 3.845 3.893 14,684,335 -0.47(-10.79%)
Feb 27, 2009 4.717 4.717 4.156 4.364 0 -0.46(-9.48%)
Feb 26, 2009 4.565 4.828 4.510 4.821 13,274,715 +0.32(+7.08%)
Feb 25, 2009 4.454 4.627 4.378 4.503 12,775,089 -0.22(-4.69%)
Feb 24, 2009 4.461 4.745 4.385 4.724 7,210,058 +0.30(+6.90%)
Feb 23, 2009 4.745 4.801 4.385 4.420 16,111,142 -0.23(-4.92%)
Feb 20, 2009 4.953 4.988 4.537 4.648 11,909,560 -0.41(-8.08%)
Feb 19, 2009 4.974 5.175 4.898 5.057 7,923,983 +0.15(+2.96%)
Feb 18, 2009 5.022 5.064 4.814 4.911 8,920,839 -0.06(-1.25%)
Feb 17, 2009 5.216 5.216 4.849 4.974 11,368,235 -0.39(-7.24%)
Feb 13, 2009 5.445 5.538 5.313 5.362 6,081,067 -0.12(-2.15%)
Feb 12, 2009 5.279 5.498 5.195 5.479 10,251,537 +0.01(+0.13%)
Feb 11, 2009 5.549 5.646 5.369 5.472 7,256,675 -0.11(-1.99%)
Feb 10, 2009 5.729 5.819 5.472 5.583 12,038,358 -0.14(-2.42%)
Feb 09, 2009 5.992 5.992 5.680 5.722 6,319,486 -0.22(-3.73%)
Feb 06, 2009 5.618 5.992 5.611 5.944 6,490,536 +0.24(+4.13%)
Feb 05, 2009 5.736 5.840 5.472 5.708 7,172,442 -0.04(-0.72%)
Feb 04, 2009 5.673 5.840 5.611 5.750 5,323,416 +0.12(+2.09%)
Feb 03, 2009 5.556 5.673 5.466 5.632 6,565,615 +0.10(+1.88%)
Feb 02, 2009 5.382 5.590 5.175 5.528 11,444,519 +0.05(+0.88%)
Jan 30, 2009 5.729 5.874 5.438 5.479 0 -0.30(-5.16%)
Jan 29, 2009 5.840 6.047 5.763 5.777 4,873,076 -0.23(-3.81%)
Jan 28, 2009 6.151 6.186 5.944 6.006 6,452,531 +0.00(+0.00%)
Jan 27, 2009 5.819 6.151 5.819 6.006 10,054,079 +0.14(+2.36%)
Jan 26, 2009 5.736 6.027 5.694 5.867 10,256,005 +0.14(+2.42%)
Jan 23, 2009 5.569 5.853 5.313 5.729 11,611,662 +0.08(+1.47%)
Jan 22, 2009 5.632 5.743 5.542 5.646 8,085,049 -0.07(-1.21%)
Jan 21, 2009 5.763 5.777 5.535 5.715 9,125,636 +0.14(+2.48%)
Jan 20, 2009 5.895 5.999 5.556 5.576 8,663,246 -0.35(-5.96%)
Jan 16, 2009 5.653 5.964 5.563 5.930 13,538,977 +0.43(+7.81%)
Jan 15, 2009 5.625 5.653 5.251 5.500 16,571,204 -0.15(-2.58%)
Jan 14, 2009 5.819 5.819 5.438 5.646 13,092,063 -0.24(-4.00%)
Jan 13, 2009 6.200 6.234 5.784 5.881 10,498,087 -0.26(-4.18%)
Jan 12, 2009 6.422 6.422 6.073 6.138 13,156,747 -0.29(-4.53%)
Jan 09, 2009 6.435 6.512 6.255 6.428 9,482,767 +0.01(+0.11%)
Jan 08, 2009 5.923 6.477 5.923 6.422 11,722,727 +0.17(+2.66%)
Jan 07, 2009 6.428 6.491 6.158 6.255 10,071,711 -0.25(-3.83%)
Jan 06, 2009 6.366 6.567 6.318 6.505 16,226,870 +0.18(+2.85%)
Jan 05, 2009 6.006 6.331 5.833 6.325 12,988,561 +0.34(+5.67%)
Jan 02, 2009 5.708 6.020 5.653 5.985 0 +0.28(+4.85%)
Jan 01, 2009 5.611 5.867 5.611 5.708 0 +0.00(+0.00%)
Dec 31, 2008 5.611 5.867 5.611 5.708 9,995,402 +0.09(+1.60%)
Dec 30, 2008 5.472 5.639 5.403 5.618 4,925,527 +0.18(+3.31%)
Dec 29, 2008 5.376 5.514 5.251 5.438 7,538,713 +0.06(+1.03%)
Dec 26, 2008 5.306 5.431 5.258 5.382 0 +0.10(+1.97%)
Dec 24, 2008 5.285 5.313 5.244 5.279 1,670,969 +0.02(+0.40%)
Dec 23, 2008 5.438 5.583 5.195 5.258 6,492,671 -0.15(-2.69%)
Dec 22, 2008 5.472 5.618 5.251 5.403 11,136,497 -0.06(-1.02%)
Dec 19, 2008 5.750 5.833 5.091 5.459 18,512,788 -0.12(-2.11%)
Dec 18, 2008 5.223 5.708 5.175 5.576 16,981,880 +0.36(+6.91%)
Dec 17, 2008 5.417 5.479 5.209 5.216 21,224,272 -0.32(-5.76%)
Dec 16, 2008 4.891 5.542 4.891 5.535 15,820,773 +0.69(+14.14%)
Dec 15, 2008 5.043 5.195 4.759 4.849 7,718,747 -0.19(-3.71%)
Dec 12, 2008 4.773 5.036 4.629 5.036 0 +0.10(+2.11%)
Dec 11, 2008 4.981 5.182 4.807 4.932 6,114,639 +0.06(+1.28%)
Dec 10, 2008 5.015 5.209 4.801 4.870 10,995,772 -0.10(-1.95%)
Dec 09, 2008 4.891 5.119 4.842 4.967 9,484,928 +0.08(+1.56%)
Dec 08, 2008 4.565 5.022 4.523 4.891 15,997,492 +0.46(+10.31%)
Dec 05, 2008 4.704 4.704 4.018 4.433 0 -0.35(-7.38%)
Dec 04, 2008 4.849 5.119 4.662 4.787 13,897,045 -0.19(-3.76%)
Dec 03, 2008 5.078 5.251 4.842 4.974 21,938,008 -0.44(-8.18%)
Dec 02, 2008 4.918 5.472 4.814 5.417 17,901,988 +0.63(+13.17%)
Dec 01, 2008 5.154 5.154 4.745 4.787 13,180,065 -0.54(-10.14%)
Nov 28, 2008 5.161 5.417 5.161 5.327 5,126,144 +0.08(+1.45%)
Nov 26, 2008 5.050 5.265 4.898 5.251 9,793,326 +0.06(+1.20%)
Nov 25, 2008 5.334 5.341 4.884 5.188 14,760,731 +0.19(+3.88%)
Nov 24, 2008 5.147 5.195 4.904 4.995 14,330,716 -0.03(-0.69%)
Nov 21, 2008 4.918 5.057 4.523 5.029 14,852,709 +0.26(+5.37%)
Nov 20, 2008 5.015 5.355 4.669 4.773 21,003,422 -0.46(-8.74%)
Nov 19, 2008 5.535 5.673 5.202 5.230 12,395,466 -0.34(-6.09%)
Nov 18, 2008 5.653 5.819 5.376 5.569 11,694,071 -0.11(-1.95%)
Nov 17, 2008 5.625 6.027 5.472 5.680 13,473,416 -0.06(-0.97%)
Nov 14, 2008 5.556 6.110 5.362 5.736 0 +0.01(+0.24%)
Nov 13, 2008 5.140 5.881 5.085 5.722 32,898,650 +0.63(+12.38%)
Nov 12, 2008 4.814 5.299 4.766 5.091 12,618,124 +0.12(+2.37%)
Nov 11, 2008 5.244 5.279 4.648 4.974 15,364,722 -0.35(-6.63%)
Nov 10, 2008 6.193 6.435 5.195 5.327 14,176,218 -0.55(-9.32%)
Nov 07, 2008 4.738 5.937 4.738 5.874 18,535,072 +1.30(+28.29%)
Nov 06, 2008 5.036 5.133 4.461 4.579 11,420,193 -0.44(-8.70%)
Nov 05, 2008 5.230 5.272 4.918 5.015 13,110,883 -0.37(-6.94%)
Nov 04, 2008 5.646 5.743 5.195 5.389 12,682,730 -0.10(-1.77%)
Nov 03, 2008 5.403 5.660 5.279 5.486 7,756,761 -0.03(-0.63%)
Oct 31, 2008 5.687 5.757 5.161 5.521 11,986,461 -0.09(-1.61%)
Oct 30, 2008 5.382 6.221 5.348 5.611 18,201,394 +0.35(+6.72%)
Oct 29, 2008 5.396 5.569 5.057 5.258 14,590,514 -0.18(-3.31%)
Oct 28, 2008 5.195 5.472 4.364 5.438 18,473,196 +0.53(+10.72%)
Oct 27, 2008 5.341 5.431 4.877 4.911 8,311,821 -0.53(-9.80%)
Oct 24, 2008 5.334 5.542 4.891 5.445 14,314,918 -0.39(-6.65%)
Oct 23, 2008 5.784 6.221 5.431 5.833 19,428,484 +0.08(+1.32%)
Oct 22, 2008 6.650 6.733 5.576 5.757 17,020,532 -1.07(-15.72%)
Oct 21, 2008 6.782 7.114 6.560 6.830 12,452,973 -0.02(-0.30%)
Oct 20, 2008 5.715 6.865 5.715 6.851 21,304,192 +1.20(+21.20%)
Oct 17, 2008 5.230 6.047 5.119 5.653 0 +0.29(+5.43%)
Oct 16, 2008 5.639 5.895 5.202 5.362 18,764,250 -0.26(-4.56%)
Oct 15, 2008 6.006 6.061 5.459 5.618 14,034,197 -0.57(-9.18%)
Oct 14, 2008 6.837 7.087 5.840 6.186 19,968,038 -0.37(-5.70%)
Oct 13, 2008 5.673 6.560 5.299 6.560 10,838,309 +1.27(+24.12%)
Oct 10, 2008 5.687 5.687 4.614 5.285 24,691,926 -0.69(-11.59%)
Oct 09, 2008 6.311 6.415 5.812 5.978 14,255,468 -0.32(-5.06%)
Oct 08, 2008 6.297 6.775 6.165 6.297 21,405,110 -0.05(-0.76%)
Oct 07, 2008 6.221 6.439 6.027 6.345 22,929,934 +0.23(+3.74%)
Oct 06, 2008 6.719 7.454 5.805 6.117 19,630,512 -0.76(-10.99%)
Oct 03, 2008 7.336 7.481 6.803 6.872 0 -0.37(-5.07%)
Oct 02, 2008 7.758 7.842 7.100 7.239 9,720,059 -0.57(-7.36%)
Oct 01, 2008 8.029 8.133 7.710 7.814 7,042,281 -0.28(-3.51%)
Sep 30, 2008 7.952 8.209 7.710 8.098 7,988,327 +0.20(+2.54%)
Sep 29, 2008 8.590 8.652 7.613 7.897 14,747,414 -0.82(-9.38%)
Sep 26, 2008 8.936 8.978 8.590 8.714 0 -0.34(-3.75%)
Sep 25, 2008 8.756 9.220 8.673 9.054 8,093,488 +0.37(+4.23%)
Sep 24, 2008 8.832 8.908 8.555 8.687 8,712,155 -0.19(-2.18%)
Sep 23, 2008 8.825 9.033 8.701 8.881 8,066,393 +0.01(+0.08%)
Sep 22, 2008 9.213 9.303 8.784 8.874 10,325,235 -0.28(-3.03%)
Sep 19, 2008 8.860 9.525 8.493 9.151 0 +0.82(+9.90%)
Sep 18, 2008 7.855 8.534 7.551 8.326 27,466,096 +0.55(+7.03%)
Sep 17, 2008 8.451 8.631 7.710 7.779 24,730,988 -0.83(-9.65%)
Sep 16, 2008 8.811 8.888 8.243 8.611 18,195,152 -0.32(-3.57%)
Sep 15, 2008 9.539 9.608 8.908 8.929 11,747,574 -0.92(-9.35%)
Sep 12, 2008 9.324 9.920 9.289 9.850 0 +0.46(+4.94%)
Sep 11, 2008 9.560 9.670 9.348 9.386 16,559,272 -0.21(-2.24%)
Sep 10, 2008 9.241 9.643 9.179 9.601 15,899,639 +0.47(+5.16%)
Sep 09, 2008 10.33 10.63 9.130 9.130 19,922,874 -1.23(-11.84%)
Sep 08, 2008 10.21 10.53 10.21 10.36 8,858,961 +0.23(+2.26%)
Sep 05, 2008 10.01 10.18 9.899 10.13 0 +0.10(+1.04%)
Sep 04, 2008 10.20 10.30 9.947 10.02 12,460,113 -0.19(-1.90%)
Sep 03, 2008 10.23 10.40 9.899 10.22 15,716,851 -0.01(-0.14%)
Sep 02, 2008 10.63 10.83 10.20 10.23 8,581,544 -0.34(-3.21%)
Aug 29, 2008 10.66 10.84 10.55 10.57 0 -0.16(-1.48%)
Aug 28, 2008 10.73 10.83 10.63 10.73 3,486,328 +0.04(+0.39%)
Aug 27, 2008 10.65 10.75 10.58 10.69 4,331,594 +0.01(+0.13%)
Aug 26, 2008 10.40 10.96 10.39 10.67 4,238,835 +0.04(+0.39%)
Aug 25, 2008 10.92 10.94 10.56 10.63 5,265,900 -0.29(-2.66%)
Aug 22, 2008 10.73 10.95 10.67 10.92 0 +0.24(+2.20%)
Aug 21, 2008 10.43 10.74 10.43 10.69 4,639,473 +0.08(+0.78%)
Aug 20, 2008 10.53 10.62 10.47 10.61 6,667,475 +0.10(+0.99%)
Aug 19, 2008 10.43 10.59 10.40 10.50 6,408,083 -0.01(-0.07%)
Aug 18, 2008 10.66 10.78 10.47 10.51 5,780,495 -0.10(-0.98%)
Aug 15, 2008 10.49 10.68 10.39 10.61 0 +0.12(+1.12%)
Aug 14, 2008 10.74 10.76 10.34 10.49 9,907,836 -0.34(-3.13%)
Aug 13, 2008 10.89 11.02 10.78 10.83 7,524,744 -0.11(-1.01%)
Aug 12, 2008 11.06 11.08 10.82 10.95 5,486,820 -0.06(-0.57%)
Aug 11, 2008 10.94 11.06 10.63 11.01 8,195,490 +0.12(+1.08%)
Aug 08, 2008 11.68 11.68 10.24 10.89 17,005,160 -0.23(-2.06%)
Aug 07, 2008 11.04 11.27 10.90 11.12 8,013,174 +0.05(+0.44%)
Aug 06, 2008 10.96 11.17 10.88 11.07 9,555,850 +0.04(+0.38%)
Aug 05, 2008 10.49 11.04 10.36 11.03 14,190,612 +0.67(+6.42%)
Aug 04, 2008 10.77 10.95 10.33 10.36 11,817,221 -0.39(-3.67%)
Aug 01, 2008 11.26 11.29 10.73 10.76 11,223,494 -0.42(-3.78%)
Jul 31, 2008 11.84 11.84 11.17 11.18 11,267,241 -0.62(-5.28%)
Jul 30, 2008 11.55 11.81 11.44 11.80 5,834,234 +0.30(+2.65%)
Jul 29, 2008 11.50 11.50 11.24 11.50 5,645,790 +0.12(+1.10%)
Jul 28, 2008 11.21 11.54 11.17 11.37 7,405,868 +0.18(+1.61%)
Jul 25, 2008 11.21 11.53 11.12 11.19 6,759,502 +0.01(+0.12%)
Jul 24, 2008 11.64 11.64 11.12 11.18 8,800,293 -0.44(-3.76%)
Jul 23, 2008 11.83 11.90 11.55 11.62 6,932,992 -0.20(-1.70%)
Jul 22, 2008 11.82 11.91 11.73 11.82 6,100,822 -0.03(-0.29%)
Jul 21, 2008 11.69 11.88 11.58 11.85 5,906,594 +0.24(+2.03%)
Jul 18, 2008 11.26 11.69 11.19 11.62 11,732,815 +0.37(+3.26%)
Jul 17, 2008 11.22 11.31 11.12 11.25 8,620,441 +0.08(+0.74%)
Jul 16, 2008 11.58 11.58 11.14 11.17 11,982,997 -0.38(-3.30%)
Jul 15, 2008 11.84 12.05 11.47 11.55 16,664,234 -0.47(-3.92%)
Jul 14, 2008 12.32 12.33 11.99 12.02 5,277,369 -0.17(-1.36%)
Jul 11, 2008 11.98 12.32 11.89 12.19 7,142,219 +0.09(+0.74%)
Jul 10, 2008 12.30 12.46 12.03 12.09 12,042,698 -0.22(-1.80%)
Jul 09, 2008 12.49 12.57 12.32 12.32 8,749,837 -0.19(-1.50%)
Jul 08, 2008 12.61 12.80 12.39 12.50 13,178,382 -0.05(-0.39%)
Jul 07, 2008 13.03 13.16 12.50 12.55 9,459,013 -0.45(-3.46%)
Jul 04, 2008 13.00 13.40 12.95 13.00 5,176,461 +0.00(+0.00%)
Jul 03, 2008 13.00 13.40 12.95 13.00 5,176,461 +0.00(+0.00%)
Jul 02, 2008 13.35 13.40 13.00 13.00 6,586,722 -0.35(-2.59%)
Jul 01, 2008 13.13 13.51 13.09 13.35 9,150,375 +0.04(+0.31%)
Jun 30, 2008 13.02 13.38 12.99 13.31 7,984,554 +0.28(+2.18%)
Jun 27, 2008 12.87 13.07 12.82 13.02 10,590,464 +0.14(+1.07%)
Jun 26, 2008 13.07 13.20 12.80 12.88 7,507,263 -0.30(-2.31%)
Jun 25, 2008 13.29 13.37 13.11 13.19 8,105,032 -0.08(-0.63%)
Jun 24, 2008 13.53 13.53 13.17 13.27 8,468,077 -0.28(-2.05%)
Jun 23, 2008 13.58 13.77 13.52 13.55 5,231,537 +0.00(+0.00%)
Jun 20, 2008 13.94 14.03 13.52 13.55 8,918,818 -0.47(-3.36%)
Jun 19, 2008 13.84 14.41 13.77 14.02 5,425,414 +0.18(+1.30%)
Jun 18, 2008 13.97 14.18 13.82 13.84 6,836,794 -0.25(-1.77%)
Jun 17, 2008 13.97 14.12 13.90 14.09 5,212,014 +0.15(+1.09%)
Jun 16, 2008 13.96 14.06 13.73 13.94 4,154,419 +0.00(+0.00%)
Jun 13, 2008 13.47 13.94 13.47 13.94 7,668,829 +0.53(+3.93%)
Jun 12, 2008 13.45 13.50 13.31 13.41 4,683,983 +0.01(+0.05%)
Jun 11, 2008 13.51 13.65 13.40 13.40 6,453,843 -0.19(-1.43%)
Jun 10, 2008 13.63 13.72 13.52 13.60 5,508,426 -0.17(-1.21%)
Jun 09, 2008 13.35 13.84 13.35 13.76 7,856,850 +0.37(+2.74%)
Jun 06, 2008 13.61 13.77 13.39 13.40 7,138,679 -0.38(-2.77%)
Jun 05, 2008 13.63 13.82 13.54 13.78 5,327,428 +0.15(+1.07%)
Jun 04, 2008 13.17 13.74 13.17 13.63 9,997,413 +0.44(+3.31%)
Jun 03, 2008 13.31 13.42 13.20 13.20 5,488,201 -0.08(-0.57%)
Jun 02, 2008 13.33 13.46 13.04 13.27 9,420,211 -0.22(-1.64%)
May 30, 2008 13.40 13.56 13.25 13.49 6,533,845 +0.16(+1.19%)
May 29, 2008 13.12 13.38 13.12 13.33 5,028,182 +0.12(+0.94%)
May 28, 2008 13.13 13.26 13.00 13.21 7,699,554 +0.19(+1.49%)
May 27, 2008 13.09 13.16 12.95 13.02 4,919,713 -0.09(-0.69%)
May 26, 2008 13.51 13.56 13.09 13.11 0 +0.00(+0.00%)
May 23, 2008 13.51 13.56 13.09 13.11 5,017,321 -0.43(-3.17%)
May 22, 2008 13.48 13.57 13.42 13.54 3,916,175 +0.05(+0.36%)
May 21, 2008 13.46 13.79 13.45 13.49 8,553,309 -0.04(-0.31%)
May 20, 2008 13.72 13.72 13.48 13.53 4,781,530 -0.16(-1.16%)
May 19, 2008 13.73 13.85 13.64 13.69 5,774,432 -0.06(-0.45%)
May 16, 2008 13.79 13.85 13.71 13.75 6,175,513 -0.04(-0.30%)
May 15, 2008 13.80 13.80 13.51 13.79 7,001,443 +0.03(+0.20%)
May 14, 2008 13.84 13.85 13.52 13.76 8,265,814 +0.25(+1.85%)
May 13, 2008 13.61 13.65 13.41 13.52 5,959,394 +0.01(+0.05%)
May 12, 2008 13.35 13.59 13.31 13.51 12,769,790 +0.27(+2.04%)
May 09, 2008 12.78 13.30 12.52 13.24 13,120,291 +0.82(+6.58%)
May 08, 2008 12.30 12.44 12.15 12.42 6,454,527 +0.19(+1.53%)
May 07, 2008 12.40 12.47 12.21 12.23 5,495,353 -0.19(-1.51%)
May 06, 2008 12.39 12.47 12.22 12.42 4,268,774 +0.04(+0.34%)
May 05, 2008 12.47 12.51 12.30 12.38 4,448,518 -0.09(-0.72%)
May 02, 2008 12.32 12.52 12.32 12.47 5,685,711 +0.24(+1.98%)
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.