AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.74 24.23 23.66 23.73 12,652,858 +0.03(+0.13%)
May 30, 2007 22.97 23.73 22.35 23.70 4,797,800 +0.73(+3.18%)
May 29, 2007 23.20 23.38 22.92 22.97 4,458,900 -0.20(-0.86%)
May 25, 2007 23.38 23.78 22.93 23.17 5,899,735 +0.03(+0.13%)
May 24, 2007 23.84 24.24 22.79 23.14 7,279,200 -0.76(-3.18%)
May 23, 2007 23.37 24.16 23.37 23.90 5,518,740 +0.53(+2.27%)
May 22, 2007 23.65 23.65 23.31 23.37 3,214,400 -0.24(-1.02%)
May 21, 2007 23.30 23.63 23.25 23.61 4,254,400 +0.26(+1.11%)
May 18, 2007 23.74 23.74 23.04 23.35 5,958,700 -0.12(-0.51%)
May 17, 2007 23.30 23.58 23.21 23.47 4,399,300 +0.06(+0.26%)
May 16, 2007 23.74 24.24 22.82 23.41 6,270,573 +0.51(+2.23%)
May 15, 2007 22.50 23.08 22.39 22.90 5,092,476 +0.35(+1.55%)
May 14, 2007 22.71 22.96 22.00 22.55 3,341,010 -0.16(-0.70%)
May 11, 2007 22.30 22.72 22.27 22.71 4,123,078 +0.41(+1.84%)
May 10, 2007 22.54 22.74 22.26 22.30 3,311,100 -0.30(-1.33%)
May 09, 2007 22.30 22.68 22.15 22.60 3,429,045 +0.30(+1.35%)
May 08, 2007 22.41 22.41 22.08 22.30 3,496,250 -0.13(-0.58%)
May 07, 2007 22.45 22.54 22.01 22.43 3,956,033 +0.01(+0.04%)
May 04, 2007 22.26 22.69 22.19 22.42 3,744,058 +0.10(+0.45%)
May 03, 2007 22.52 22.58 22.21 22.32 3,001,691 -0.10(-0.45%)
May 02, 2007 22.92 22.92 22.14 22.42 3,949,100 +0.17(+0.76%)
May 01, 2007 22.14 22.28 21.85 22.25 2,631,440 +0.26(+1.18%)
Apr 30, 2007 22.50 22.56 21.97 21.99 4,096,116 -0.52(-2.31%)
Apr 27, 2007 22.81 22.92 22.46 22.51 2,092,312 -0.39(-1.70%)
Apr 26, 2007 22.68 23.18 22.68 22.90 2,458,372 -0.12(-0.52%)
Apr 25, 2007 22.62 23.10 22.62 23.02 2,794,939 +0.18(+0.79%)
Apr 24, 2007 22.78 22.99 22.71 22.84 3,109,254 +0.05(+0.22%)
Apr 23, 2007 23.10 23.19 22.64 22.79 3,758,450 +0.01(+0.04%)
Apr 20, 2007 22.92 23.18 22.64 22.78 7,047,991 +0.04(+0.18%)
Apr 19, 2007 21.98 22.77 21.98 22.74 2,962,275 -0.04(-0.18%)
Apr 18, 2007 22.49 22.90 22.33 22.78 3,951,000 +0.27(+1.20%)
Apr 17, 2007 22.60 22.68 21.87 22.51 5,369,299 +0.54(+2.46%)
Apr 16, 2007 22.25 22.25 21.56 21.97 4,557,994 +0.16(+0.73%)
Apr 13, 2007 22.82 22.82 21.55 21.81 3,507,990 -0.16(-0.73%)
Apr 12, 2007 22.11 22.19 21.65 21.97 3,980,231 -0.26(-1.17%)
Apr 11, 2007 22.48 22.48 22.14 22.23 2,237,605 -0.19(-0.85%)
Apr 10, 2007 22.29 22.52 22.24 22.42 3,173,042 +0.14(+0.63%)
Apr 09, 2007 21.79 22.30 21.70 22.28 3,682,267 +0.59(+2.72%)
Apr 05, 2007 21.65 21.79 21.53 21.69 1,390,182 +0.02(+0.09%)
Apr 04, 2007 21.63 21.84 21.57 21.67 2,196,565 +0.13(+0.60%)
Apr 03, 2007 22.00 22.08 21.37 21.54 4,108,300 -0.47(-2.14%)
Apr 02, 2007 21.64 22.01 21.50 22.01 3,258,100 +0.49(+2.28%)
Mar 30, 2007 21.71 21.88 21.24 21.52 3,177,363 -0.24(-1.10%)
Mar 29, 2007 0.0500 21.85 21.44 21.76 3,184,100 +0.30(+1.40%)
Mar 28, 2007 21.53 21.69 21.39 21.46 2,744,100 -0.27(-1.24%)
Mar 27, 2007 21.54 21.81 21.41 21.73 2,866,600 +0.20(+0.93%)
Mar 26, 2007 21.44 21.56 21.20 21.53 2,322,400 +0.15(+0.70%)
Mar 23, 2007 21.29 21.48 21.10 21.38 2,449,368 +0.08(+0.38%)
Mar 22, 2007 21.70 21.70 21.24 21.30 4,808,000 -0.15(-0.70%)
Mar 21, 2007 21.25 21.50 21.02 21.45 3,557,600 +0.21(+0.99%)
Mar 20, 2007 20.89 21.28 20.75 21.24 3,245,900 +0.23(+1.09%)
Mar 19, 2007 20.63 21.04 20.46 21.01 3,644,200 +0.54(+2.64%)
Mar 16, 2007 20.70 20.96 20.42 20.47 4,142,800 -0.27(-1.30%)
Mar 15, 2007 20.57 20.90 20.42 20.74 2,964,700 +0.18(+0.88%)
Mar 14, 2007 20.65 20.89 20.23 20.56 3,886,300 +0.03(+0.15%)
Mar 13, 2007 21.07 21.14 20.45 20.53 3,497,500 -0.54(-2.56%)
Mar 12, 2007 20.83 21.19 20.55 21.07 3,345,352 +0.57(+2.78%)
Mar 09, 2007 20.84 20.86 20.41 20.50 4,900,500 -0.16(-0.77%)
Mar 08, 2007 21.11 21.25 20.61 20.66 5,260,030 -0.27(-1.29%)
Mar 07, 2007 20.60 21.35 20.50 20.93 5,430,400 +0.37(+1.80%)
Mar 06, 2007 20.14 20.63 20.05 20.56 10,109,800 +0.78(+3.94%)
Mar 05, 2007 19.50 20.04 19.44 19.78 6,450,101 -0.83(-4.03%)
Mar 02, 2007 20.99 21.23 20.54 20.61 4,153,000 -0.45(-2.14%)
Mar 01, 2007 20.96 21.30 20.14 21.06 3,825,444 -0.26(-1.22%)
Feb 28, 2007 21.11 22.10 20.95 21.32 5,276,200 -0.23(-1.07%)
Feb 27, 2007 22.32 22.45 20.88 21.55 4,778,500 -0.97(-4.31%)
Feb 26, 2007 22.46 22.88 22.31 22.52 3,443,976 +0.24(+1.08%)
Feb 23, 2007 22.38 22.39 22.12 22.28 2,744,200 -0.12(-0.54%)
Feb 22, 2007 22.51 22.77 22.31 22.40 2,079,100 -0.15(-0.67%)
Feb 21, 2007 22.41 22.65 22.31 22.55 2,329,400 +0.05(+0.22%)
Feb 20, 2007 22.36 22.83 22.29 22.50 3,040,800 +0.20(+0.90%)
Feb 16, 2007 22.15 22.35 22.03 22.30 2,286,700 +0.06(+0.27%)
Feb 15, 2007 22.30 22.49 22.10 22.24 2,604,900 -0.14(-0.63%)
Feb 14, 2007 22.45 22.65 22.33 22.38 1,770,392 -0.08(-0.36%)
Feb 13, 2007 22.20 22.49 22.20 22.46 2,217,515 +0.21(+0.94%)
Feb 12, 2007 22.68 22.75 22.22 22.25 3,289,198 -0.36(-1.59%)
Feb 09, 2007 22.40 23.10 22.37 22.61 7,082,400 +0.25(+1.12%)
Feb 08, 2007 21.94 22.41 21.84 22.36 4,986,700 +0.42(+1.91%)
Feb 07, 2007 21.82 22.05 21.71 21.94 3,784,500 +0.20(+0.92%)
Feb 06, 2007 21.12 22.09 21.11 21.74 6,451,800 +0.63(+2.98%)
Feb 05, 2007 21.50 21.50 20.71 21.11 3,189,500 +0.29(+1.39%)
Feb 02, 2007 20.62 20.86 20.58 20.82 2,064,900 +0.17(+0.82%)
Feb 01, 2007 20.73 20.83 20.50 20.65 3,599,700 -0.14(-0.67%)
Jan 31, 2007 20.72 20.84 20.60 20.79 2,401,000 -0.10(-0.48%)
Jan 30, 2007 21.05 21.20 20.83 20.89 1,523,100 -0.10(-0.48%)
Jan 29, 2007 20.67 21.07 20.66 20.99 3,772,800 +0.22(+1.06%)
Jan 26, 2007 20.70 20.86 20.62 20.77 2,483,700 +0.16(+0.78%)
Jan 25, 2007 20.80 20.85 20.58 20.61 2,677,600 -0.20(-0.96%)
Jan 24, 2007 20.87 20.87 20.57 20.81 2,148,800 +0.05(+0.24%)
Jan 23, 2007 20.85 20.97 20.66 20.76 3,010,200 -0.05(-0.24%)
Jan 22, 2007 20.95 20.98 20.64 20.81 2,712,100 -0.21(-1.00%)
Jan 19, 2007 20.15 21.06 20.15 21.02 3,727,200 +0.19(+0.91%)
Jan 18, 2007 21.03 21.10 20.78 20.83 2,775,400 -0.17(-0.81%)
Jan 17, 2007 21.00 21.25 20.80 21.00 5,121,400 -0.10(-0.47%)
Jan 16, 2007 20.36 21.28 20.35 21.10 5,411,500 +0.16(+0.76%)
Jan 12, 2007 20.46 21.03 20.46 20.94 6,982,400 +0.54(+2.65%)
Jan 11, 2007 20.00 20.74 20.00 20.40 6,088,800 -0.34(-1.64%)
Jan 10, 2007 20.51 20.88 20.20 20.74 10,199,800 +0.58(+2.88%)
Jan 09, 2007 20.19 20.30 19.92 20.16 18,530,800 -0.86(-4.09%)
Jan 08, 2007 21.28 21.37 20.77 21.02 5,538,700 -0.30(-1.41%)
Jan 05, 2007 21.90 21.95 21.07 21.32 3,365,900 -0.63(-2.87%)
Jan 04, 2007 21.85 22.00 21.69 21.95 2,486,600 +0.01(+0.05%)
Jan 03, 2007 22.07 22.32 21.89 21.94 2,746,400 -0.10(-0.45%)
Dec 29, 2006 21.96 22.13 21.90 22.04 2,527,800 -0.02(-0.09%)
Dec 28, 2006 22.19 22.28 22.05 22.06 1,735,600 -0.19(-0.85%)
Dec 27, 2006 22.26 22.32 22.13 22.25 1,893,200 -0.04(-0.18%)
Dec 26, 2006 22.12 22.36 22.03 22.29 2,035,200 +0.13(+0.59%)
Dec 22, 2006 22.30 22.35 22.05 22.16 2,399,300 -0.21(-0.94%)
Dec 21, 2006 22.20 22.42 22.19 22.37 3,670,100 +0.10(+0.45%)
Dec 20, 2006 22.40 22.51 22.25 22.27 2,747,900 -0.11(-0.49%)
Dec 19, 2006 22.29 22.55 22.10 22.38 4,427,900 -0.05(-0.22%)
Dec 18, 2006 22.85 22.85 22.39 22.43 3,318,500 -0.41(-1.80%)
Dec 15, 2006 22.88 22.97 22.75 22.84 3,319,300 -0.05(-0.22%)
Dec 14, 2006 22.86 22.99 22.85 22.89 4,172,600 -0.01(-0.04%)
Dec 13, 2006 22.93 23.04 22.88 22.90 3,746,300 +0.02(+0.09%)
Dec 12, 2006 23.00 23.18 22.85 22.88 4,440,100 -0.04(-0.17%)
Dec 11, 2006 23.21 23.26 22.88 22.92 2,746,900 -0.25(-1.08%)
Dec 08, 2006 23.07 23.30 23.00 23.17 1,661,700 +0.02(+0.09%)
Dec 07, 2006 23.35 23.56 23.14 23.15 2,597,000 -0.08(-0.34%)
Dec 06, 2006 23.77 23.78 23.21 23.23 5,386,600 -0.49(-2.07%)
Dec 05, 2006 23.80 23.84 23.56 23.72 3,099,200 +0.00(+0.00%)
Dec 04, 2006 23.50 23.85 23.44 23.72 2,218,500 +0.35(+1.50%)
Dec 01, 2006 23.37 23.60 23.27 23.37 3,000,700 +0.00(+0.00%)
Nov 30, 2006 23.27 23.47 23.10 23.37 2,539,400 +0.18(+0.78%)
Nov 29, 2006 22.98 23.21 22.86 23.19 2,025,500 +0.30(+1.31%)
Nov 28, 2006 22.86 23.07 22.85 22.89 3,389,200 -0.03(-0.13%)
Nov 27, 2006 23.34 23.37 22.87 22.92 2,846,000 -0.43(-1.84%)
Nov 24, 2006 23.28 23.36 23.17 23.35 598,100 +0.04(+0.17%)
Nov 22, 2006 23.35 23.45 23.16 23.31 2,358,800 +0.22(+0.95%)
Nov 21, 2006 22.87 23.24 22.75 23.09 3,877,700 +0.65(+2.90%)
Nov 20, 2006 22.70 22.70 22.40 22.44 2,353,100 +0.06(+0.27%)
Nov 17, 2006 22.31 22.44 22.14 22.38 2,483,200 +0.03(+0.13%)
Nov 16, 2006 22.33 22.42 22.25 22.35 1,510,100 +0.16(+0.72%)
Nov 15, 2006 22.60 22.64 22.14 22.19 2,160,100 -0.50(-2.20%)
Nov 14, 2006 22.75 22.82 22.25 22.69 2,951,200 -0.01(-0.04%)
Nov 13, 2006 22.46 22.81 22.40 22.70 2,485,700 +0.35(+1.57%)
Nov 10, 2006 22.49 22.58 22.24 22.35 2,737,900 -0.10(-0.45%)
Nov 09, 2006 22.47 22.56 22.40 22.45 2,810,400 +0.04(+0.18%)
Nov 08, 2006 21.93 22.42 21.68 22.41 3,313,000 +0.39(+1.77%)
Nov 07, 2006 22.45 22.46 21.82 22.02 3,800,500 -0.62(-2.74%)
Nov 06, 2006 22.08 22.66 21.85 22.64 6,982,100 +0.73(+3.33%)
Nov 03, 2006 22.20 22.22 21.80 21.91 1,694,300 -0.02(-0.09%)
Nov 02, 2006 22.00 22.17 21.75 21.93 1,933,000 -0.13(-0.59%)
Nov 01, 2006 22.05 22.20 21.89 22.06 1,865,900 +0.07(+0.32%)
Oct 31, 2006 21.75 22.02 21.62 21.99 2,226,600 +0.31(+1.43%)
Oct 30, 2006 21.80 21.87 21.51 21.68 1,426,700 -0.05(-0.23%)
Oct 27, 2006 21.60 21.95 21.43 21.73 1,581,300 +0.07(+0.32%)
Oct 26, 2006 21.77 21.84 21.47 21.66 1,646,800 -0.13(-0.60%)
Oct 25, 2006 21.90 22.00 21.71 21.79 1,783,600 +0.02(+0.09%)
Oct 24, 2006 21.77 21.94 21.63 21.77 2,409,900 -0.14(-0.64%)
Oct 23, 2006 21.75 22.11 21.66 21.91 3,290,800 +0.17(+0.78%)
Oct 20, 2006 21.55 21.75 21.41 21.74 2,103,500 +0.26(+1.21%)
Oct 19, 2006 21.22 21.49 21.21 21.48 1,485,400 +0.17(+0.80%)
Oct 18, 2006 21.17 21.39 21.10 21.31 2,190,800 +0.21(+1.00%)
Oct 17, 2006 20.91 21.16 20.86 21.10 1,427,400 +0.08(+0.38%)
Oct 16, 2006 20.77 21.02 20.49 21.02 1,792,200 +0.25(+1.20%)
Oct 13, 2006 20.85 20.89 20.57 20.77 1,486,700 -0.11(-0.53%)
Oct 12, 2006 21.11 21.12 20.78 20.88 1,653,200 -0.18(-0.85%)
Oct 11, 2006 20.89 21.25 20.78 21.06 3,206,800 +0.17(+0.81%)
Oct 10, 2006 20.51 20.90 20.40 20.89 2,471,700 +0.35(+1.70%)
Oct 09, 2006 20.29 20.57 20.29 20.54 1,666,200 +0.19(+0.93%)
Oct 06, 2006 20.58 20.58 20.25 20.35 2,121,200 -0.22(-1.07%)
Oct 05, 2006 20.54 20.73 20.49 20.57 2,113,900 -0.09(-0.44%)
Oct 04, 2006 20.70 20.76 20.51 20.66 1,959,200 +0.03(+0.15%)
Oct 03, 2006 20.25 20.73 20.02 20.63 3,107,100 +0.42(+2.08%)
Oct 02, 2006 20.40 20.50 20.14 20.21 2,780,100 -0.18(-0.88%)
Sep 29, 2006 20.65 20.78 20.34 20.39 2,239,200 -0.20(-0.97%)
Sep 28, 2006 20.75 20.88 20.54 20.59 2,043,400 -0.11(-0.53%)
Sep 27, 2006 20.62 20.73 20.46 20.70 1,861,400 +0.00(+0.00%)
Sep 26, 2006 20.56 20.73 20.38 20.70 1,767,500 +0.07(+0.34%)
Sep 25, 2006 20.35 20.90 20.28 20.63 2,689,300 +0.49(+2.43%)
Sep 22, 2006 20.42 20.42 20.06 20.14 2,196,700 -0.23(-1.13%)
Sep 21, 2006 20.47 20.59 20.24 20.37 1,880,300 -0.13(-0.63%)
Sep 20, 2006 20.53 20.71 20.42 20.50 1,090,800 -0.03(-0.15%)
Sep 19, 2006 20.38 20.65 20.29 20.53 2,519,500 +0.12(+0.59%)
Sep 18, 2006 20.53 20.58 20.28 20.41 1,563,900 +0.13(+0.64%)
Sep 15, 2006 20.61 20.72 20.18 20.28 2,504,400 -0.23(-1.12%)
Sep 14, 2006 20.40 20.73 20.33 20.51 1,761,200 +0.04(+0.20%)
Sep 13, 2006 20.05 20.52 19.80 20.47 2,001,400 +0.34(+1.69%)
Sep 12, 2006 20.10 20.38 20.02 20.13 2,500,700 -0.15(-0.74%)
Sep 11, 2006 20.35 20.54 20.06 20.28 2,137,500 -0.17(-0.83%)
Sep 08, 2006 20.65 20.70 20.34 20.45 1,413,200 -0.11(-0.54%)
Sep 07, 2006 20.77 20.84 20.36 20.56 2,826,500 -0.20(-0.96%)
Sep 06, 2006 21.01 21.19 20.60 20.76 2,293,800 -0.40(-1.89%)
Sep 05, 2006 21.19 21.48 21.01 21.16 2,240,800 -0.02(-0.09%)
Sep 01, 2006 21.18 21.24 21.05 21.18 1,458,500 -0.06(-0.28%)
Aug 31, 2006 21.01 21.35 21.01 21.24 2,004,400 +0.23(+1.09%)
Aug 30, 2006 20.91 21.08 20.65 21.01 1,347,200 +0.21(+1.01%)
Aug 29, 2006 20.87 21.10 20.70 20.80 2,541,800 -0.11(-0.53%)
Aug 28, 2006 20.74 21.05 20.73 20.91 1,635,100 +0.21(+1.01%)
Aug 25, 2006 20.54 20.78 20.52 20.70 1,287,900 +0.12(+0.58%)
Aug 24, 2006 20.83 20.85 20.38 20.58 1,157,600 -0.19(-0.91%)
Aug 23, 2006 20.87 20.89 20.42 20.77 1,125,800 -0.07(-0.34%)
Aug 22, 2006 20.65 20.85 20.52 20.84 1,236,700 +0.19(+0.92%)
Aug 21, 2006 20.38 20.79 20.20 20.65 1,576,300 +0.16(+0.78%)
Aug 18, 2006 20.21 20.57 20.02 20.49 2,250,200 +0.31(+1.54%)
Aug 17, 2006 20.30 20.31 19.85 20.18 2,155,900 -0.26(-1.27%)
Aug 16, 2006 20.34 20.45 20.03 20.44 3,623,100 +0.04(+0.20%)
Aug 15, 2006 20.55 20.84 20.28 20.40 2,363,200 +0.23(+1.14%)
Aug 14, 2006 20.20 20.37 20.13 20.17 1,588,800 -0.05(-0.25%)
Aug 11, 2006 20.37 20.40 20.15 20.22 1,619,700 -0.25(-1.22%)
Aug 10, 2006 20.59 20.66 20.29 20.47 2,517,500 -0.14(-0.68%)
Aug 09, 2006 20.45 20.90 20.31 20.61 3,243,000 +0.31(+1.53%)
Aug 08, 2006 20.03 20.65 19.91 20.30 3,352,300 +0.23(+1.15%)
Aug 07, 2006 19.76 20.71 19.25 20.07 10,280,000 +1.82(+9.97%)
Aug 04, 2006 20.02 20.09 18.25 18.25 5,763,600 -1.53(-7.74%)
Aug 03, 2006 19.75 19.85 19.61 19.78 1,825,500 +0.03(+0.15%)
Aug 02, 2006 19.92 20.07 19.65 19.75 2,317,300 -0.11(-0.55%)
Aug 01, 2006 19.79 19.98 19.65 19.86 2,490,600 +0.00(+0.00%)
Jul 31, 2006 19.75 20.10 19.65 19.86 1,985,400 -0.02(-0.10%)
Jul 28, 2006 19.98 20.08 19.81 19.88 2,098,200 +0.04(+0.20%)
Jul 27, 2006 20.05 20.31 19.78 19.84 2,854,400 -0.23(-1.15%)
Jul 26, 2006 20.51 20.54 19.88 20.07 4,267,900 -0.42(-2.05%)
Jul 25, 2006 20.33 20.60 20.33 20.49 2,872,900 +0.04(+0.20%)
Jul 24, 2006 20.17 20.58 20.11 20.45 3,563,300 +0.28(+1.39%)
Jul 21, 2006 19.82 20.21 19.85 20.17 3,486,400 +0.35(+1.77%)
Jul 20, 2006 19.74 20.00 19.61 19.82 1,950,700 -0.01(-0.05%)
Jul 19, 2006 19.67 19.87 19.61 19.83 3,109,000 +0.34(+1.74%)
Jul 18, 2006 19.74 19.90 19.25 19.49 3,687,700 -0.26(-1.32%)
Jul 17, 2006 19.35 19.80 19.30 19.75 3,154,500 +0.27(+1.39%)
Jul 14, 2006 19.25 19.53 18.97 19.48 2,355,700 +0.31(+1.62%)
Jul 13, 2006 19.24 19.46 19.08 19.17 2,992,200 -0.09(-0.47%)
Jul 12, 2006 19.78 19.85 19.20 19.26 3,346,600 -0.36(-1.83%)
Jul 11, 2006 19.53 19.70 19.33 19.62 3,366,700 +0.16(+0.82%)
Jul 10, 2006 19.31 19.57 19.27 19.46 2,989,800 +0.19(+0.99%)
Jul 07, 2006 19.00 19.30 18.76 19.27 5,291,400 +0.28(+1.47%)
Jul 06, 2006 18.93 19.00 18.83 18.99 2,230,100 +0.13(+0.69%)
Jul 05, 2006 18.60 18.99 18.50 18.86 3,487,900 +0.26(+1.40%)
Jul 03, 2006 18.65 18.66 18.36 18.60 1,025,100 +0.15(+0.81%)
Jun 30, 2006 18.60 18.77 18.42 18.45 2,600,600 -0.08(-0.43%)
Jun 29, 2006 18.20 18.58 18.08 18.53 2,297,200 +0.47(+2.60%)
Jun 28, 2006 17.93 18.27 17.83 18.06 3,338,000 +0.09(+0.50%)
Jun 27, 2006 17.52 18.07 17.52 17.97 6,034,500 +0.48(+2.74%)
Jun 26, 2006 17.15 17.54 17.08 17.49 2,367,900 +0.24(+1.39%)
Jun 23, 2006 17.41 17.58 17.16 17.25 2,055,700 -0.26(-1.48%)
Jun 22, 2006 17.47 17.55 17.26 17.51 1,980,600 -0.03(-0.17%)
Jun 21, 2006 17.22 17.65 17.22 17.54 2,432,100 +0.32(+1.86%)
Jun 20, 2006 16.74 17.32 16.66 17.22 3,460,000 +0.31(+1.83%)
Jun 19, 2006 17.47 17.50 16.79 16.91 3,265,400 -0.59(-3.37%)
Jun 16, 2006 17.54 17.70 17.39 17.50 2,892,300 -0.07(-0.40%)
Jun 15, 2006 17.92 17.92 17.28 17.57 4,105,500 -0.30(-1.68%)
Jun 14, 2006 18.00 18.22 17.75 17.87 2,855,100 -0.14(-0.78%)
Jun 13, 2006 18.25 18.30 17.93 18.01 3,815,600 -0.31(-1.69%)
Jun 12, 2006 18.36 18.56 18.27 18.32 2,135,700 +0.02(+0.11%)
Jun 09, 2006 18.17 18.49 18.03 18.30 1,813,900 +0.00(+0.00%)
Jun 08, 2006 18.58 18.59 18.17 18.30 3,723,500 -0.34(-1.82%)
Jun 07, 2006 18.64 18.83 18.42 18.64 2,592,200 -0.05(-0.27%)
Jun 06, 2006 18.70 18.76 18.41 18.69 2,409,300 +0.10(+0.54%)
Jun 05, 2006 18.75 18.85 18.47 18.59 2,212,900 -0.17(-0.91%)
Jun 02, 2006 18.60 18.80 18.20 18.76 2,230,700 +0.16(+0.86%)
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.