AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.741	9.967	9.691	9.939	10,670,076	+0.08(+0.79%)
Jan 30, 2014	9.755	9.875	9.705	9.861	4,505,400	+0.18(+1.82%)
Jan 29, 2014	9.719	9.832	9.635	9.684	10,119,588	-0.15(-1.57%)
Jan 28, 2014	9.614	9.839	9.593	9.839	7,577,696	+0.23(+2.42%)
Jan 27, 2014	9.663	9.684	9.452	9.607	12,357,363	-0.06(-0.58%)
Jan 24, 2014	9.952	9.952	9.536	9.663	17,503,508	-0.33(-3.31%)
Jan 23, 2014	10.11	10.14	9.903	9.994	7,477,318	-0.20(-1.93%)
Jan 22, 2014	10.16	10.28	10.13	10.19	4,628,104	+0.03(+0.28%)
Jan 21, 2014	10.18	10.25	10.06	10.16	6,649,746	+0.09(+0.91%)
Jan 17, 2014	10.11	10.07	10.07	10.07	4,881,257	-0.01(-0.07%)
Jan 16, 2014	10.06	10.12	9.987	10.08	6,030,213	+0.01(+0.07%)
Jan 15, 2014	10.17	10.18	10.02	10.07	7,480,445	-0.10(-0.97%)
Jan 14, 2014	10.05	10.18	9.987	10.17	6,059,597	+0.13(+1.26%)
Jan 13, 2014	10.18	10.22	10.01	10.04	6,825,465	-0.19(-1.86%)
Jan 10, 2014	10.21	10.35	10.20	10.23	6,826,141	+0.05(+0.48%)
Jan 09, 2014	10.11	10.24	10.05	10.18	7,609,565	+0.11(+1.12%)
Jan 08, 2014	10.24	10.29	10.01	10.07	9,928,072	-0.20(-1.99%)
Jan 07, 2014	10.11	10.42	10.11	10.28	15,045,922	+0.18(+1.74%)
Jan 06, 2014	10.10	10.17	9.952	10.10	7,194,308	+0.10(+0.99%)
Jan 03, 2014	10.06	10.11	9.938	10.00	5,828,034	-0.05(-0.49%)
Jan 02, 2014	10.22	10.25	9.994	10.05	5,658,345	-0.17(-1.65%)
Dec 31, 2013	10.18	10.22	10.22	10.22	3,309,355	+0.04(+0.35%)
Dec 30, 2013	10.20	10.23	10.06	10.18	5,866,428	+0.01(+0.07%)
Dec 27, 2013	10.22	10.28	10.11	10.18	3,571,020	-0.01(-0.07%)
Dec 26, 2013	10.19	10.31	10.18	10.18	4,086,023	-0.01(-0.07%)
Dec 24, 2013	10.11	10.23	10.02	10.19	2,629,369	+0.06(+0.56%)
Dec 23, 2013	10.12	10.21	10.10	10.13	6,819,425	+0.05(+0.49%)
Dec 20, 2013	9.980	10.15	9.959	10.09	13,798,912	+0.14(+1.42%)
Dec 19, 2013	9.959	10.03	9.881	9.945	8,321,293	-0.06(-0.63%)
Dec 18, 2013	9.896	10.05	9.726	10.01	10,905,935	+0.19(+1.94%)
Dec 17, 2013	9.825	9.903	9.748	9.818	9,659,700	-0.01(-0.14%)
Dec 16, 2013	9.734	9.938	9.684	9.832	13,861,348	+0.20(+2.05%)
Dec 13, 2013	9.533	9.825	9.501	9.635	53,523,520	-0.12(-1.23%)
Dec 12, 2013	10.09	10.05	9.698	9.755	19,965,212	-0.33(-3.28%)
Dec 11, 2013	10.18	10.26	10.06	10.09	7,643,061	-0.12(-1.17%)
Dec 10, 2013	10.36	10.39	10.17	10.21	7,361,628	-0.15(-1.50%)
Dec 09, 2013	10.60	10.61	10.33	10.36	6,745,778	-0.22(-2.06%)
Dec 06, 2013	10.48	10.66	10.41	10.58	10,588,090	+0.20(+1.90%)
Dec 05, 2013	10.75	10.77	10.34	10.38	15,680,797	-0.40(-3.72%)
Dec 04, 2013	10.44	10.94	10.38	10.78	18,691,830	+0.30(+2.89%)
Dec 03, 2013	10.15	10.49	10.19	10.48	11,224,738	+0.29(+2.83%)
Dec 02, 2013	10.26	10.35	10.17	10.19	5,474,814	-0.07(-0.69%)
Nov 29, 2013	10.18	10.33	10.14	10.26	3,045,394	+0.07(+0.69%)
Nov 27, 2013	10.21	10.25	10.08	10.19	4,964,630	+0.03(+0.28%)
Nov 26, 2013	10.21	10.25	10.06	10.16	5,358,430	-0.07(-0.69%)
Nov 25, 2013	10.33	10.37	10.21	10.23	4,961,664	-0.06(-0.62%)
Nov 22, 2013	10.28	10.37	10.24	10.30	5,362,839	-0.01(-0.07%)
Nov 21, 2013	10.35	10.40	10.28	10.30	5,282,222	+0.03(+0.27%)
Nov 20, 2013	10.39	10.44	10.26	10.28	7,005,058	-0.08(-0.75%)
Nov 19, 2013	10.54	10.59	10.32	10.35	10,264,051	-0.18(-1.74%)
Nov 18, 2013	10.76	10.78	10.52	10.54	7,934,054	-0.23(-2.09%)
Nov 15, 2013	10.68	10.78	10.57	10.76	8,697,447	+0.06(+0.53%)
Nov 14, 2013	10.68	10.74	10.57	10.71	10,471,830	+0.06(+0.60%)
Nov 13, 2013	10.41	10.65	10.32	10.64	10,112,551	+0.18(+1.68%)
Nov 12, 2013	10.23	10.52	10.22	10.47	16,182,959	+0.21(+2.06%)
Nov 11, 2013	9.994	10.25	9.966	10.25	8,876,294	+0.25(+2.46%)
Nov 08, 2013	9.677	10.03	9.586	10.01	8,896,374	+0.36(+3.72%)
Nov 07, 2013	9.924	10.11	9.593	9.649	9,395,272	-0.25(-2.49%)
Nov 06, 2013	9.832	9.924	9.811	9.896	5,435,794	+0.06(+0.64%)
Nov 05, 2013	9.888	9.924	9.811	9.832	6,476,415	-0.11(-1.13%)
Nov 04, 2013	9.896	10.00	9.818	9.945	9,770,919	+0.09(+0.93%)