AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.812	7.103	6.805	7.096	15,337,508	+0.34(+4.97%)
Jan 28, 2016	6.804	6.893	6.709	6.760	7,252,573	+0.06(+0.88%)
Jan 27, 2016	6.671	6.797	6.612	6.701	6,387,530	+0.03(+0.44%)
Jan 26, 2016	6.502	6.716	6.502	6.671	5,924,337	+0.22(+3.43%)
Jan 25, 2016	6.738	6.782	6.450	6.450	9,871,948	-0.32(-4.69%)
Jan 22, 2016	6.848	6.930	6.697	6.767	7,309,088	+0.04(+0.66%)
Jan 21, 2016	6.376	6.841	6.339	6.723	14,217,748	+0.36(+5.68%)
Jan 20, 2016	6.347	6.420	6.066	6.361	13,442,691	-0.07(-1.15%)
Jan 19, 2016	6.376	6.513	6.221	6.435	11,974,391	+0.13(+2.11%)
Jan 15, 2016	6.369	6.302	6.302	6.302	11,648,297	-0.23(-3.50%)
Jan 14, 2016	6.391	6.561	6.280	6.531	14,279,680	+0.15(+2.43%)
Jan 13, 2016	6.494	6.701	6.324	6.376	11,500,339	-0.08(-1.26%)
Jan 12, 2016	6.716	6.723	6.406	6.457	8,344,119	-0.21(-3.10%)
Jan 11, 2016	6.730	6.804	6.498	6.664	10,035,992	-0.07(-1.10%)
Jan 08, 2016	6.649	6.789	6.479	6.738	11,078,558	+0.10(+1.44%)
Jan 07, 2016	6.708	6.786	6.634	6.642	10,031,422	-0.17(-2.49%)
Jan 06, 2016	6.937	6.996	6.789	6.811	6,217,130	-0.24(-3.45%)
Jan 05, 2016	6.989	7.073	6.848	7.055	5,953,873	+0.10(+1.38%)
Jan 04, 2016	6.966	6.994	6.804	6.959	6,522,598	-0.10(-1.46%)
Dec 31, 2015	7.011	7.062	7.062	7.062	6,856,913	+0.05(+0.74%)
Dec 30, 2015	7.092	7.129	7.011	7.011	4,202,223	-0.08(-1.14%)
Dec 29, 2015	7.048	7.114	6.989	7.092	4,151,871	+0.11(+1.59%)
Dec 28, 2015	7.055	7.107	6.930	6.981	5,078,414	-0.09(-1.25%)
Dec 24, 2015	7.033	7.070	7.070	7.070	2,057,263	+0.03(+0.42%)
Dec 23, 2015	6.878	7.070	6.871	7.040	5,523,128	+0.18(+2.69%)
Dec 22, 2015	6.782	6.871	6.745	6.856	6,873,773	+0.10(+1.42%)
Dec 21, 2015	6.701	6.848	6.649	6.760	8,687,247	+0.07(+1.10%)
Dec 18, 2015	6.767	6.775	6.597	6.686	14,657,137	-0.10(-1.52%)
Dec 17, 2015	6.915	7.011	6.760	6.789	7,010,701	-0.13(-1.81%)
Dec 16, 2015	6.856	6.930	6.738	6.915	8,659,549	+0.09(+1.30%)
Dec 15, 2015	6.568	6.907	6.561	6.826	12,994,344	+0.31(+4.76%)
Dec 14, 2015	6.679	6.752	6.465	6.516	11,046,176	-0.10(-1.56%)
Dec 11, 2015	6.767	6.789	6.609	6.620	6,814,482	-0.23(-3.34%)
Dec 10, 2015	6.834	6.900	6.760	6.848	5,205,428	+0.01(+0.22%)
Dec 09, 2015	6.782	6.959	6.752	6.834	6,311,210	+0.04(+0.65%)
Dec 08, 2015	6.723	6.841	6.693	6.789	7,000,817	-0.01(-0.11%)
Dec 07, 2015	6.834	6.863	6.612	6.797	8,186,824	-0.08(-1.18%)
Dec 04, 2015	7.025	7.085	6.863	6.878	9,640,714	-0.15(-2.10%)
Dec 03, 2015	7.055	7.195	7.011	7.025	11,109,467	-0.06(-0.83%)
Dec 02, 2015	7.372	7.380	7.085	7.085	8,837,881	-0.28(-3.81%)
Dec 01, 2015	7.394	7.446	7.321	7.365	7,703,708	-0.01(-0.10%)
Nov 30, 2015	7.380	7.439	7.365	7.372	8,041,875	+0.00(+0.00%)
Nov 27, 2015	7.299	7.394	7.254	7.372	4,782,107	+0.08(+1.11%)
Nov 25, 2015	7.129	7.291	7.291	7.291	4,626,201	-0.01(-0.20%)
Nov 24, 2015	7.114	7.335	7.092	7.306	8,039,387	+0.18(+2.48%)
Nov 23, 2015	7.136	7.195	7.070	7.129	7,678,010	-0.01(-0.10%)
Nov 20, 2015	7.099	7.239	7.070	7.136	4,867,317	+0.07(+1.04%)
Nov 19, 2015	7.173	7.203	6.974	7.062	7,627,104	-0.12(-1.64%)
Nov 18, 2015	7.062	7.195	7.011	7.180	5,634,988	+0.14(+1.99%)
Nov 17, 2015	7.247	7.321	7.011	7.040	7,572,957	-0.20(-2.75%)
Nov 16, 2015	7.210	7.306	7.136	7.239	7,209,595	+0.01(+0.10%)
Nov 13, 2015	7.203	7.306	7.173	7.232	7,371,297	+0.05(+0.72%)
Nov 12, 2015	7.262	7.431	7.180	7.180	9,770,467	-0.24(-3.18%)
Nov 11, 2015	7.454	7.476	7.284	7.417	5,310,155	-0.01(-0.20%)
Nov 10, 2015	7.350	7.468	7.335	7.431	8,651,593	+0.13(+1.72%)
Nov 09, 2015	7.498	7.549	7.239	7.306	8,132,438	-0.22(-2.94%)
Nov 06, 2015	7.210	7.549	7.092	7.527	11,588,284	+0.24(+3.24%)
Nov 05, 2015	7.734	7.896	7.269	7.291	16,954,938	-0.69(-8.69%)
Nov 04, 2015	8.081	8.162	7.963	7.985	7,180,219	-0.08(-1.01%)
Nov 03, 2015	8.073	8.140	7.948	8.066	11,366,752	-0.07(-0.82%)