AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.125	8.169	8.059	8.081	5,684,002	-0.04(-0.45%)
Oct 29, 2015	8.081	8.169	8.022	8.118	6,859,870	-0.01(-0.18%)
Oct 28, 2015	7.957	8.195	7.906	8.132	9,324,429	+0.18(+2.30%)
Oct 27, 2015	7.920	7.972	7.858	7.950	8,396,502	-0.01(-0.09%)
Oct 26, 2015	8.037	8.081	7.884	7.957	7,879,758	-0.12(-1.54%)
Oct 23, 2015	8.103	8.162	7.986	8.081	9,402,519	+0.01(+0.09%)
Oct 22, 2015	7.906	8.074	7.862	8.074	8,930,965	+0.20(+2.60%)
Oct 21, 2015	8.008	8.096	7.847	7.869	6,033,052	-0.09(-1.10%)
Oct 20, 2015	7.818	7.986	7.745	7.957	8,008,920	+0.10(+1.30%)
Oct 19, 2015	7.811	7.855	7.694	7.855	12,081,842	-0.03(-0.37%)
Oct 16, 2015	7.913	7.913	7.767	7.884	6,583,991	+0.00(+0.00%)
Oct 15, 2015	7.767	7.891	7.686	7.884	7,838,476	+0.15(+1.99%)
Oct 14, 2015	7.781	7.869	7.723	7.730	7,136,681	-0.04(-0.56%)
Oct 13, 2015	7.781	7.935	7.767	7.774	8,328,855	-0.06(-0.75%)
Oct 12, 2015	7.847	7.928	7.789	7.833	5,112,768	-0.01(-0.09%)
Oct 09, 2015	7.876	7.928	7.789	7.840	6,685,034	-0.03(-0.37%)
Oct 08, 2015	7.672	7.898	7.657	7.869	7,046,902	+0.17(+2.18%)
Oct 07, 2015	7.716	7.862	7.664	7.701	13,223,228	+0.05(+0.67%)
Oct 06, 2015	7.489	7.650	7.423	7.650	12,490,183	+0.14(+1.85%)
Oct 05, 2015	7.423	7.613	7.416	7.511	9,479,802	+0.13(+1.78%)
Oct 02, 2015	7.174	7.379	7.160	7.379	7,919,869	+0.15(+2.02%)
Oct 01, 2015	7.211	7.313	7.109	7.233	11,869,120	+0.07(+1.02%)
Sep 30, 2015	6.970	7.182	6.926	7.160	15,375,665	+0.24(+3.49%)
Sep 29, 2015	7.174	7.211	6.889	6.918	10,885,824	-0.26(-3.57%)
Sep 28, 2015	7.255	7.350	7.160	7.174	8,967,053	-0.11(-1.51%)
Sep 25, 2015	7.372	7.430	7.248	7.284	11,952,698	-0.03(-0.40%)
Sep 24, 2015	7.350	7.372	7.204	7.313	13,717,023	-0.10(-1.38%)
Sep 23, 2015	7.679	7.686	7.416	7.416	11,422,067	-0.25(-3.24%)
Sep 22, 2015	7.847	7.884	7.628	7.664	13,292,742	-0.22(-2.78%)
Sep 21, 2015	8.045	8.111	7.858	7.884	7,845,088	-0.12(-1.46%)
Sep 18, 2015	8.081	8.132	7.957	8.001	13,040,097	-0.17(-2.06%)
Sep 17, 2015	8.176	8.323	8.089	8.169	8,470,132	-0.01(-0.09%)
Sep 16, 2015	8.154	8.191	8.118	8.176	9,880,782	+0.04(+0.54%)
Sep 15, 2015	8.125	8.169	8.037	8.132	7,663,681	+0.04(+0.45%)
Sep 14, 2015	8.132	8.228	8.037	8.096	7,501,159	-0.04(-0.54%)
Sep 11, 2015	8.191	8.220	8.081	8.140	5,400,792	-0.08(-0.98%)
Sep 10, 2015	8.213	8.388	8.198	8.220	9,207,822	-0.04(-0.53%)
Sep 09, 2015	8.330	8.454	8.242	8.264	7,849,838	-0.01(-0.18%)
Sep 08, 2015	8.220	8.308	8.111	8.279	10,551,669	+0.21(+2.63%)
Sep 04, 2015	8.279	8.067	8.067	8.067	6,562,800	-0.30(-3.58%)
Sep 03, 2015	8.301	8.418	8.228	8.366	8,675,889	+0.09(+1.06%)
Sep 02, 2015	8.483	8.505	8.206	8.279	8,148,062	-0.09(-1.05%)
Sep 01, 2015	8.615	8.630	8.290	8.366	8,384,979	-0.41(-4.67%)
Aug 31, 2015	8.798	8.827	8.644	8.776	8,839,152	-0.07(-0.83%)
Aug 28, 2015	8.674	8.878	8.634	8.849	6,733,302	+0.17(+1.94%)
Aug 27, 2015	8.600	8.710	8.520	8.681	11,205,470	+0.16(+1.89%)
Aug 26, 2015	8.454	8.542	8.337	8.520	11,730,080	+0.23(+2.73%)
Aug 25, 2015	8.622	8.703	8.286	8.293	12,699,622	-0.14(-1.65%)
Aug 24, 2015	8.242	8.579	8.154	8.432	22,923,818	-0.34(-3.92%)
Aug 21, 2015	8.893	9.017	8.717	8.776	7,412,141	-0.23(-2.52%)
Aug 20, 2015	9.076	9.222	8.988	9.003	7,920,247	-0.17(-1.83%)
Aug 19, 2015	9.310	9.325	9.105	9.171	6,739,546	-0.20(-2.18%)
Aug 18, 2015	9.398	9.412	9.325	9.376	4,212,805	-0.04(-0.39%)
Aug 17, 2015	9.361	9.500	9.266	9.412	6,281,047	+0.04(+0.47%)
Aug 14, 2015	9.229	9.405	9.215	9.368	4,460,776	+0.11(+1.18%)
Aug 13, 2015	9.515	9.661	9.237	9.259	8,149,489	-0.29(-3.06%)
Aug 12, 2015	9.017	9.580	9.017	9.551	10,636,189	+0.52(+5.75%)
Aug 11, 2015	9.251	9.361	8.973	9.032	8,089,331	-0.24(-2.60%)
Aug 10, 2015	9.200	9.346	9.149	9.273	4,680,674	+0.03(+0.32%)
Aug 07, 2015	9.244	9.354	9.200	9.244	5,673,365	+0.03(+0.32%)
Aug 06, 2015	9.200	9.237	9.025	9.215	7,184,383	+0.01(+0.08%)
Aug 05, 2015	9.222	9.346	9.186	9.207	3,660,745	+0.02(+0.24%)
Aug 04, 2015	9.295	9.383	9.164	9.186	3,969,077	-0.12(-1.34%)