The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

AES Corp.

  • AES
  • NYSE
  • Utilities
  • Latest 15.41
  • Currency US$
  • Change -0.12
  • Percent Change -0.773 %
  • Volume 4,120,645
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.41 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 15.49 15.32 15.46 15.41 4,120,645
Jul 10 15.56 15.31 15.35 15.53 3,493,690
Jul 9 15.56 15.30 15.53 15.38 5,461,577
Jul 8 15.56 15.37 15.43 15.49 4,499,886
Jul 7 15.55 15.41 15.44 15.44 6,598,487
Jul 3 15.51 15.24 15.37 15.46 3,206,071
Jul 2 15.60 15.35 15.56 15.44 7,359,409
Jul 1 15.64 15.36 15.57 15.57 5,599,392
Jun 30 15.65 15.33 15.50 15.55 5,983,153
Jun 27 15.64 15.41 15.43 15.53 8,856,071
Jun 26 15.56 15.18 15.37 15.45 7,025,387
Jun 25 15.34 15.01 15.19 15.32 8,561,874
Jun 24 15.40 15.16 15.25 15.20 7,075,744
Jun 23 15.32 15.20 15.24 15.28 4,479,413
Jun 20 15.39 15.18 15.27 15.26 6,356,485
Jun 19 15.30 15.06 15.06 15.21 6,715,751
Jun 18 15.04 14.51 14.53 15.03 8,997,213
Jun 17 14.58 14.31 14.39 14.56 7,051,853
Jun 16 14.44 14.15 14.17 14.43 5,347,467
Jun 13 14.33 14.08 14.17 14.20 4,804,565
Jun 12 14.28 14.09 14.25 14.17 6,047,731
Jun 11 14.39 14.18 14.27 14.23 5,185,716
Jun 10 14.46 14.28 14.37 14.29 4,897,296
Jun 9 14.54 14.39 14.48 14.39 6,111,522
Jun 6 14.55 14.31 14.32 14.46 5,089,220
Jun 5 14.36 14.01 14.01 14.28 6,039,096
Jun 4 14.25 13.96 14.21 13.97 7,115,395
Jun 3 14.24 14.01 14.04 14.19 4,228,522
Jun 2 14.18 14.00 14.09 14.10 3,711,959
May 30 14.11 13.78 13.94 14.10 7,938,082