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

AES Corp (NY: AES )

17.02 +0.13 (+0.80%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 18, 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 (%)
May 31, 2018 10.45 10.65 10.45 10.55 8,268,752 +0.07(+0.63%)
May 30, 2018 10.29 10.52 10.22 10.49 9,490,457 +0.22(+2.10%)
May 29, 2018 10.24 10.34 10.18 10.27 6,050,854 +0.00(+0.00%)
May 25, 2018 10.27 10.27 10.27 0 +0.02(+0.16%)
May 24, 2018 10.12 10.29 10.06 10.26 5,016,060 +0.17(+1.64%)
May 23, 2018 10.04 10.12 9.992 10.09 6,097,959 -0.01(-0.08%)
May 22, 2018 10.03 10.14 10.01 10.10 6,407,289 +0.12(+1.16%)
May 21, 2018 9.925 10.04 9.884 9.983 7,113,277 +0.11(+1.09%)
May 18, 2018 9.983 9.985 9.770 9.876 8,301,043 -0.10(-1.00%)
May 17, 2018 10.17 10.20 9.938 9.975 9,836,620 -0.19(-1.87%)
May 16, 2018 10.09 10.20 10.02 10.17 6,071,523 -0.02(-0.16%)
May 15, 2018 10.18 10.22 10.12 10.18 7,497,080 -0.04(-0.40%)
May 14, 2018 10.20 10.27 10.17 10.22 6,531,428 +0.05(+0.49%)
May 11, 2018 10.22 10.25 10.13 10.17 4,809,849 -0.02(-0.16%)
May 10, 2018 10.02 10.20 9.992 10.19 5,082,995 +0.20(+1.99%)
May 09, 2018 9.826 10.01 9.741 9.992 9,778,180 +0.28(+2.90%)
May 08, 2018 10.06 10.07 9.652 9.710 19,175,256 -0.53(-5.17%)
May 07, 2018 10.20 10.25 10.09 10.24 15,865,189 +0.03(+0.32%)
May 04, 2018 10.17 10.26 10.13 10.21 4,065,781 +0.02(+0.24%)
May 03, 2018 10.09 10.20 9.975 10.18 7,196,915 +0.09(+0.90%)
May 02, 2018 10.07 10.18 10.04 10.09 9,442,359 -0.02(-0.16%)
May 01, 2018 10.14 10.15 10.01 10.11 6,886,117 -0.02(-0.24%)
Apr 30, 2018 10.11 10.19 10.07 10.13 9,462,777 +0.05(+0.49%)
Apr 27, 2018 9.960 10.20 9.943 10.08 7,907,587 +0.11(+1.15%)
Apr 26, 2018 9.878 10.03 9.829 9.968 6,393,663 +0.11(+1.16%)
Apr 25, 2018 9.788 9.870 9.747 9.853 7,130,860 +0.02(+0.25%)
Apr 24, 2018 9.714 9.919 9.689 9.829 10,118,676 +0.11(+1.18%)
Apr 23, 2018 9.558 9.763 9.526 9.714 10,901,361 +0.20(+2.07%)
Apr 20, 2018 9.616 9.616 9.485 9.517 4,013,528 -0.11(-1.11%)
Apr 19, 2018 9.599 9.640 9.534 9.624 5,159,325 +0.00(+0.00%)
Apr 18, 2018 9.649 9.669 9.587 9.624 7,809,880 +0.01(+0.09%)
Apr 17, 2018 9.477 9.689 9.395 9.616 7,854,822 +0.14(+1.47%)
Apr 16, 2018 9.345 9.485 9.305 9.477 7,849,504 +0.19(+2.03%)
Apr 13, 2018 9.280 9.354 9.259 9.288 3,121,010 +0.04(+0.44%)
Apr 12, 2018 9.345 9.362 9.214 9.247 6,794,735 -0.11(-1.14%)
Apr 11, 2018 9.321 9.419 9.317 9.354 4,671,569 -0.01(-0.09%)
Apr 10, 2018 9.427 9.427 9.313 9.362 5,513,996 +0.03(+0.35%)
Apr 09, 2018 9.354 9.431 9.280 9.329 7,432,050 -0.02(-0.26%)
Apr 06, 2018 9.395 9.468 9.333 9.354 8,467,200 -0.07(-0.70%)
Apr 05, 2018 9.345 9.477 9.264 9.419 7,664,141 +0.09(+0.97%)
Apr 04, 2018 9.378 9.468 9.251 9.329 15,755,782 -0.09(-0.96%)
Apr 03, 2018 9.296 9.436 9.165 9.419 10,674,429 +0.11(+1.14%)
Apr 02, 2018 9.321 9.391 9.194 9.313 16,808,832 +0.00(+0.00%)
Mar 29, 2018 9.313 9.313 9.313 0 +0.11(+1.25%)
Mar 28, 2018 8.993 9.198 8.961 9.198 15,057,426 +0.23(+2.56%)
Mar 27, 2018 8.879 9.100 8.875 8.969 8,538,504 +0.09(+1.01%)
Mar 26, 2018 8.813 8.920 8.727 8.879 7,044,304 +0.10(+1.12%)
Mar 23, 2018 8.936 9.026 8.748 8.780 7,980,095 -0.08(-0.92%)
Mar 22, 2018 8.846 9.038 8.756 8.862 9,631,669 +0.02(+0.19%)
Mar 21, 2018 8.780 8.969 8.739 8.846 6,944,456 +0.07(+0.84%)
Mar 20, 2018 8.846 8.895 8.707 8.772 7,764,575 -0.05(-0.56%)
Mar 19, 2018 8.911 8.928 8.764 8.821 6,894,051 -0.06(-0.65%)
Mar 16, 2018 8.789 8.936 8.764 8.879 8,944,138 +0.12(+1.40%)
Mar 15, 2018 8.756 8.817 8.592 8.756 11,597,263 -0.01(-0.09%)
Mar 14, 2018 8.764 8.829 8.723 8.764 5,292,420 +0.02(+0.28%)
Mar 13, 2018 8.838 8.870 8.698 8.739 7,064,662 -0.06(-0.65%)
Mar 12, 2018 8.887 8.911 8.698 8.797 9,133,634 -0.09(-1.01%)
Mar 09, 2018 8.895 8.895 8.723 8.887 7,078,006 +0.01(+0.09%)
Mar 08, 2018 8.879 8.961 8.870 8.879 6,610,989 +0.03(+0.37%)
Mar 07, 2018 8.772 8.846 8,690,799 -0.11(-1.19%)
Mar 06, 2018 9.042 9.083 8.871 8.952 9,922,092 -0.04(-0.46%)
Mar 05, 2018 8.928 9.001 8.846 8.993 14,739,458 +0.10(+1.11%)
Mar 02, 2018 8.928 9.010 8.764 8.895 9,429,783 -0.08(-0.91%)
Mar 01, 2018 8.944 9.231 8.920 8.977 12,056,983 +0.07(+0.83%)
Feb 28, 2018 9.239 9.272 8.895 8.903 12,451,336 -0.29(-3.12%)
Feb 27, 2018 8.805 9.214 8.657 9.190 26,955,074 +0.63(+7.37%)
Feb 26, 2018 8.608 8.633 8.477 8.559 13,136,006 -0.03(-0.38%)
Feb 23, 2018 8.485 8.617 8.457 8.592 5,704,475 +0.16(+1.84%)
Feb 22, 2018 8.543 8.436 8,188,458 +0.06(+0.68%)
Feb 21, 2018 8.551 8.655 8.379 8.379 6,550,842 -0.14(-1.63%)
Feb 20, 2018 8.510 8.633 8.485 8.518 9,116,993 -0.04(-0.48%)
Feb 16, 2018 8.559 8.559 8.559 0 -0.06(-0.67%)
Feb 15, 2018 8.485 8.617 8.453 8.617 8,715,443 +0.20(+2.43%)
Feb 14, 2018 8.379 8.461 8.305 8.412 7,241,804 -0.04(-0.48%)
Feb 13, 2018 8.404 8.510 8.322 8.453 7,706,643 +0.04(+0.49%)
Feb 12, 2018 8.379 8.465 8.215 8.412 10,998,923 +0.06(+0.69%)
Feb 09, 2018 8.297 8.420 8.080 8.354 12,581,714 +0.11(+1.39%)
Feb 08, 2018 8.551 8.559 8.232 8.240 15,932,114 -0.34(-4.01%)
Feb 07, 2018 8.682 8.829 8.571 8.584 10,667,248 -0.08(-0.95%)
Feb 06, 2018 8.518 8.715 8.313 8.666 14,279,817 -0.07(-0.84%)
Feb 05, 2018 9.100 9.108 8.633 8.739 14,521,481 -0.37(-4.05%)
Feb 02, 2018 9.296 9.411 9.100 9.108 12,355,663 -0.32(-3.39%)
Feb 01, 2018 9.493 9.558 9.386 9.427 8,279,029 -0.04(-0.43%)
Jan 31, 2018 9.460 9.530 9.427 9.468 29,923,478 +0.07(+0.70%)
Jan 30, 2018 9.540 9.597 9.370 9.403 15,542,613 -0.16(-1.69%)
Jan 29, 2018 9.460 9.654 9.399 9.565 15,912,558 +0.07(+0.77%)
Jan 26, 2018 9.354 9.508 9.306 9.492 11,262,199 +0.19(+2.00%)
Jan 25, 2018 9.030 9.314 9.022 9.306 14,444,495 +0.27(+2.96%)
Jan 24, 2018 9.225 9.241 8.957 9.038 17,659,734 -0.21(-2.28%)
Jan 23, 2018 9.152 9.370 9.136 9.249 13,400,137 +0.03(+0.35%)
Jan 22, 2018 9.557 9.565 9.136 9.217 21,892,140 -0.30(-3.15%)
Jan 19, 2018 9.387 9.516 9.306 9.516 18,558,502 +0.18(+1.91%)
Jan 18, 2018 9.565 9.678 9.201 9.338 37,251,124 +0.66(+7.56%)
Jan 17, 2018 8.723 8.787 8.666 8.682 8,789,137 +0.03(+0.37%)
Jan 16, 2018 8.990 9.006 8.642 8.650 15,318,846 -0.29(-3.26%)
Jan 12, 2018 8.941 8.941 8.941 0 +0.06(+0.73%)
Jan 11, 2018 8.723 8.897 8.706 8.876 10,177,595 +0.15(+1.67%)
Jan 10, 2018 8.690 8.747 8.617 8.731 6,206,082 +0.02(+0.19%)
Jan 09, 2018 8.771 8.836 8.706 8.714 11,497,440 -0.09(-1.01%)
Jan 08, 2018 8.828 8.852 8.767 8.803 8,259,238 +0.00(+0.00%)
Jan 05, 2018 8.795 8.844 8.731 8.803 6,653,026 +0.03(+0.37%)
Jan 04, 2018 8.779 8.884 8.771 8.771 6,358,880 -0.03(-0.37%)
Jan 03, 2018 8.787 8.884 8.739 8.803 7,632,179 -0.01(-0.09%)
Jan 02, 2018 8.803 8.844 8.731 8.812 5,636,087 +0.04(+0.46%)
Dec 29, 2017 8.771 8.771 8.771 0 +0.06(+0.65%)
Dec 28, 2017 8.674 8.723 8.593 8.714 4,155,833 +0.07(+0.84%)
Dec 27, 2017 8.650 8.698 8.589 8.642 3,710,641 +0.02(+0.28%)
Dec 26, 2017 8.706 8.779 8.601 8.617 3,956,184 -0.06(-0.65%)
Dec 22, 2017 8.593 8.690 8.569 8.674 4,476,386 +0.07(+0.85%)
Dec 21, 2017 8.577 8.650 8.471 8.601 7,495,902 +0.03(+0.38%)
Dec 20, 2017 8.625 8.637 8.447 8.569 9,843,591 -0.06(-0.66%)
Dec 19, 2017 8.860 8.893 8.601 8.625 14,478,492 -0.24(-2.74%)
Dec 18, 2017 8.731 8.905 8.690 8.868 13,740,621 +0.12(+1.39%)
Dec 15, 2017 8.650 8.925 8.650 8.747 28,271,764 +0.14(+1.60%)
Dec 14, 2017 8.585 8.743 8.504 8.609 6,899,554 -0.02(-0.19%)
Dec 13, 2017 8.714 8.723 8.536 8.625 7,156,147 -0.06(-0.65%)
Dec 12, 2017 8.682 8.820 8.674 8.682 5,385,297 -0.11(-1.29%)
Dec 11, 2017 8.714 8.868 8.698 8.795 6,511,449 +0.08(+0.93%)
Dec 08, 2017 8.682 8.739 8.642 8.714 5,365,447 +0.05(+0.56%)
Dec 07, 2017 8.682 8.698 8.577 8.666 7,584,773 -0.11(-1.20%)
Dec 06, 2017 8.747 8.860 8.690 8.771 9,964,584 +0.09(+1.03%)
Dec 05, 2017 8.747 8.755 8.650 8.682 6,063,563 -0.04(-0.46%)
Dec 04, 2017 8.658 8.658 8.617 8.723 6,241,767 +0.08(+0.94%)
Dec 01, 2017 8.601 8.650 8.561 8.642 7,175,080 +0.07(+0.85%)
Nov 30, 2017 8.593 8.650 8.504 8.569 6,488,011 -0.02(-0.28%)
Nov 29, 2017 8.544 8.625 8.512 8.593 8,578,321 +0.03(+0.38%)
Nov 28, 2017 8.698 8.739 8.552 8.561 7,622,197 -0.14(-1.58%)
Nov 27, 2017 8.698 8.714 8.593 8.698 7,321,200 +0.04(+0.47%)
Nov 24, 2017 8.690 8.727 8.650 8.658 1,497,958 +0.01(+0.09%)
Nov 22, 2017 8.577 8.674 8.569 8.650 3,790,945 +0.04(+0.47%)
Nov 21, 2017 8.625 8.650 8.569 8.609 4,619,259 +0.02(+0.28%)
Nov 20, 2017 8.601 8.650 8.512 8.585 6,701,238 -0.01(-0.09%)
Nov 17, 2017 8.723 8.739 8.585 8.593 9,353,089 -0.13(-1.49%)
Nov 16, 2017 8.836 8.840 8.690 8.723 7,299,025 -0.08(-0.92%)
Nov 15, 2017 8.755 8.828 8.731 8.803 8,399,918 +0.02(+0.28%)
Nov 14, 2017 8.779 8.884 8.698 8.779 12,267,827 +0.02(+0.18%)
Nov 13, 2017 8.633 8.779 8.455 8.763 10,510,984 +0.48(+5.77%)
Nov 10, 2017 8.301 8.334 8.099 8.285 32,708,734 -0.06(-0.68%)
Nov 09, 2017 8.455 8.520 8.326 8.342 7,808,997 -0.17(-2.00%)
Nov 08, 2017 8.504 8.544 8.439 8.512 5,799,077 +0.00(+0.00%)
Nov 07, 2017 8.382 8.544 8.350 8.512 8,455,731 +0.13(+1.55%)
Nov 06, 2017 8.496 8.536 8.374 8.382 6,494,176 -0.11(-1.33%)
Nov 03, 2017 8.682 8.723 8.480 8.496 7,440,120 -0.24(-2.78%)
Nov 02, 2017 8.601 8.844 8.471 8.739 8,202,087 +0.18(+2.08%)
Nov 01, 2017 8.577 8.633 8.544 8.561 8,701,092 -0.05(-0.56%)
Oct 31, 2017 8.601 8.698 8.492 8.609 8,958,427 +0.01(+0.09%)
Oct 30, 2017 8.641 8.657 8.513 8.601 6,352,331 -0.03(-0.37%)
Oct 27, 2017 8.665 8.681 8.585 8.633 6,131,976 -0.06(-0.74%)
Oct 26, 2017 8.785 8.833 8.609 8.697 5,819,055 -0.03(-0.37%)
Oct 25, 2017 8.785 8.809 8.561 8.729 9,314,682 -0.07(-0.82%)
Oct 24, 2017 8.929 8.945 8.769 8.801 4,729,380 -0.11(-1.26%)
Oct 23, 2017 8.913 8.937 8.849 8.913 5,169,324 +0.00(+0.00%)
Oct 20, 2017 9.050 9.058 8.873 8.913 4,735,806 -0.13(-1.42%)
Oct 19, 2017 8.913 9.041 8.865 9.041 3,742,733 +0.13(+1.44%)
Oct 18, 2017 8.929 8.969 8.897 8.913 3,937,844 -0.05(-0.54%)
Oct 17, 2017 9.001 9.009 8.953 8.961 4,524,819 -0.06(-0.71%)
Oct 16, 2017 8.993 9.037 8.961 9.025 3,197,830 +0.02(+0.18%)
Oct 13, 2017 9.025 9.082 8.993 9.009 2,545,045 +0.02(+0.27%)
Oct 12, 2017 8.985 9.017 8.929 8.985 3,537,688 -0.04(-0.44%)
Oct 11, 2017 8.969 9.058 8.969 9.025 3,845,276 +0.02(+0.18%)
Oct 10, 2017 8.985 9.041 8.953 9.009 4,577,897 +0.04(+0.45%)
Oct 09, 2017 8.977 9.041 8.953 8.969 3,622,886 +0.01(+0.09%)
Oct 06, 2017 9.001 9.022 8.929 8.961 3,551,110 -0.08(-0.89%)
Oct 05, 2017 9.050 9.062 8.977 9.041 3,554,151 +0.01(+0.09%)
Oct 04, 2017 8.945 9.041 8.929 9.033 3,135,020 +0.07(+0.80%)
Oct 03, 2017 8.889 8.985 8.825 8.961 4,707,620 +0.08(+0.90%)
Oct 02, 2017 8.857 8.961 8.857 8.881 3,924,032 +0.06(+0.64%)
Sep 29, 2017 8.873 8.905 8.817 8.825 6,345,974 -0.05(-0.54%)
Sep 28, 2017 8.881 8.905 8.809 8.873 5,553,535 -0.04(-0.45%)
Sep 27, 2017 8.881 8.945 8.857 8.913 5,856,438 -0.02(-0.27%)
Sep 26, 2017 8.945 9.033 8.897 8.937 7,098,789 -0.04(-0.45%)
Sep 25, 2017 8.913 8.985 8.889 8.977 4,887,539 +0.08(+0.90%)
Sep 22, 2017 8.953 8.977 8.873 8.897 3,190,201 -0.02(-0.18%)
Sep 21, 2017 9.033 9.078 8.913 8.913 4,070,702 -0.12(-1.33%)
Sep 20, 2017 9.122 9.170 9.017 9.033 6,719,943 -0.04(-0.44%)
Sep 19, 2017 9.033 9.114 9.025 9.074 4,923,848 +0.05(+0.53%)
Sep 18, 2017 9.098 9.122 8.981 9.025 4,396,603 -0.06(-0.70%)
Sep 15, 2017 9.001 9.090 8.921 9.090 10,259,707 +0.07(+0.80%)
Sep 14, 2017 8.969 9.046 8.921 9.017 4,590,460 +0.02(+0.27%)
Sep 13, 2017 8.969 9.082 8.917 8.993 5,298,969 -0.01(-0.09%)
Sep 12, 2017 9.114 9.162 8.977 9.001 4,242,363 -0.12(-1.32%)
Sep 11, 2017 8.993 9.154 8.985 9.122 8,079,352 +0.14(+1.61%)
Sep 08, 2017 8.937 9.001 8.905 8.977 4,423,826 +0.05(+0.54%)
Sep 07, 2017 8.913 8.945 8.857 8.929 3,636,471 +0.03(+0.36%)
Sep 06, 2017 8.937 8.937 8.825 8.897 5,288,469 +0.02(+0.18%)
Sep 05, 2017 8.945 8.945 8.865 8.881 3,697,181 -0.02(-0.27%)
Sep 01, 2017 8.873 8.949 8.865 8.905 3,010,114 +0.06(+0.72%)
Aug 31, 2017 8.865 8.921 8.833 8.841 4,886,110 -0.02(-0.18%)
Aug 30, 2017 8.929 8.969 8.833 8.857 5,485,849 -0.09(-0.98%)
Aug 29, 2017 8.961 9.025 8.929 8.945 4,525,758 -0.02(-0.18%)
Aug 28, 2017 9.186 9.202 8.913 8.961 6,123,152 -0.19(-2.10%)
Aug 25, 2017 9.146 9.226 9.106 9.154 3,200,348 +0.02(+0.26%)
Aug 24, 2017 9.098 9.154 9.066 9.130 6,160,515 +0.04(+0.44%)
Aug 23, 2017 9.082 9.130 9.009 9.090 3,639,188 +0.00(+0.00%)
Aug 22, 2017 8.993 9.114 8.953 9.090 5,299,262 +0.10(+1.07%)
Aug 21, 2017 8.889 9.001 8.877 8.993 4,726,910 +0.13(+1.45%)
Aug 18, 2017 8.825 8.905 8.797 8.865 5,552,577 +0.05(+0.54%)
Aug 17, 2017 8.921 8.989 8.809 8.817 4,760,060 -0.14(-1.52%)
Aug 16, 2017 8.913 8.961 8.889 8.953 3,881,574 +0.06(+0.72%)
Aug 15, 2017 8.849 8.897 8.761 8.889 5,651,360 -0.01(-0.09%)
Aug 14, 2017 8.905 8.929 8.805 8.897 6,068,752 +0.01(+0.09%)
Aug 11, 2017 9.082 9.082 8.809 8.889 5,993,678 -0.22(-2.46%)
Aug 10, 2017 9.009 9.206 8.953 9.114 11,195,031 +0.10(+1.16%)
Aug 09, 2017 9.170 9.170 8.905 9.009 8,813,014 -0.10(-1.14%)
Aug 08, 2017 8.817 9.338 8.889 9.114 13,918,335 +0.22(+2.52%)
Aug 07, 2017 8.873 9.033 8.865 8.889 7,569,394 +0.02(+0.18%)
Aug 04, 2017 8.873 8.937 8.777 8.873 4,510,499 -0.03(-0.36%)
Aug 03, 2017 8.921 9.001 8.857 8.905 9,176,849 +0.06(+0.63%)
Aug 02, 2017 8.929 8.937 8.745 8.849 8,139,225 -0.12(-1.34%)
Aug 01, 2017 8.857 8.993 8.809 8.969 7,851,382 +0.11(+1.27%)
Jul 31, 2017 8.715 8.921 8.707 8.857 21,962,550 +0.16(+1.82%)
Jul 28, 2017 8.786 8.802 8.683 8.699 6,098,626 -0.10(-1.08%)
Jul 27, 2017 8.841 8.905 8.731 8.794 7,569,982 -0.05(-0.54%)
Jul 26, 2017 8.905 8.905 8.746 8.841 6,735,582 -0.06(-0.71%)
Jul 25, 2017 8.992 8.992 8.889 8.905 5,837,880 -0.06(-0.71%)
Jul 24, 2017 9.047 9.071 8.961 8.968 3,669,101 -0.08(-0.88%)
Jul 21, 2017 9.016 9.063 8.976 9.047 4,035,799 +0.04(+0.44%)
Jul 20, 2017 8.992 9.052 8.921 9.008 3,523,491 +0.04(+0.44%)
Jul 19, 2017 8.937 8.980 8.881 8.968 4,797,060 +0.06(+0.71%)
Jul 18, 2017 8.810 8.952 8.786 8.905 5,843,901 +0.10(+1.08%)
Jul 17, 2017 8.754 8.814 8.691 8.810 4,239,118 +0.07(+0.82%)
Jul 14, 2017 8.802 8.826 8.719 8.738 5,355,422 +0.01(+0.09%)
Jul 13, 2017 8.810 8.897 8.715 8.731 6,444,246 -0.06(-0.72%)
Jul 12, 2017 8.786 8.889 8.707 8.794 7,594,533 +0.13(+1.56%)
Jul 11, 2017 8.675 8.703 8.612 8.659 6,089,025 -0.01(-0.09%)
Jul 10, 2017 8.596 8.699 8.556 8.667 7,990,223 +0.14(+1.67%)
Jul 07, 2017 8.469 8.532 8.418 8.525 6,986,572 +0.06(+0.75%)
Jul 06, 2017 8.564 8.576 8.398 8.461 7,186,951 -0.15(-1.75%)
Jul 05, 2017 8.715 8.786 8.596 8.612 6,751,491 -0.11(-1.27%)
Jul 03, 2017 8.834 8.865 8.683 8.723 3,477,363 -0.08(-0.90%)
Jun 30, 2017 8.857 8.910 8.802 8.802 5,332,248 -0.04(-0.45%)
Jun 29, 2017 8.913 8.960 8.802 8.841 7,458,945 -0.13(-1.50%)
Jun 28, 2017 9.143 9.190 8.929 8.976 8,239,489 -0.13(-1.48%)
Jun 27, 2017 9.230 9.285 9.111 9.111 5,912,637 -0.14(-1.54%)
Jun 26, 2017 9.214 9.380 9.214 9.253 6,550,286 +0.10(+1.04%)
Jun 23, 2017 9.190 9.269 9.107 9.158 8,660,549 -0.01(-0.09%)
Jun 22, 2017 9.230 9.269 9.099 9.166 6,006,454 -0.08(-0.86%)
Jun 21, 2017 9.451 9.459 9.222 9.245 3,371,824 -0.18(-1.93%)
Jun 20, 2017 9.420 9.436 9.333 9.428 2,909,398 -0.01(-0.08%)
Jun 19, 2017 9.451 9.483 9.392 9.436 3,356,268 -0.01(-0.08%)
Jun 16, 2017 9.459 9.491 9.396 9.444 9,096,179 +0.00(+0.00%)
Jun 15, 2017 9.364 9.543 9.318 9.444 6,768,972 +0.01(+0.08%)
Jun 14, 2017 9.483 9.547 9.408 9.436 5,474,034 -0.02(-0.17%)
Jun 13, 2017 9.277 9.475 9.245 9.451 5,936,118 +0.14(+1.53%)
Jun 12, 2017 9.293 9.372 9.230 9.309 5,683,257 +0.02(+0.26%)
Jun 09, 2017 9.135 9.285 9.135 9.285 3,373,234 +0.13(+1.38%)
Jun 08, 2017 9.190 9.055 9.158 4,990,840 -0.01(-0.09%)
Jun 07, 2017 9.444 9.444 9.150 9.166 6,968,459 -0.27(-2.85%)
Jun 06, 2017 9.348 9.503 9.230 9.436 9,952,504 +0.16(+1.71%)
Jun 05, 2017 9.404 9.459 9.277 9.277 4,954,794 -0.16(-1.68%)
Jun 02, 2017 9.499 9.507 9.364 9.436 6,388,901 -0.03(-0.33%)
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.