AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.926	8.926	8.926	0	-0.06(-0.68%)
Dec 29, 2016	9.026	9.033	8.950	8.987	3,078,595	+0.05(+0.52%)
Dec 28, 2016	9.126	9.156	8.934	8.941	3,369,777	-0.17(-1.85%)
Dec 27, 2016	9.018	9.133	8.987	9.110	3,065,853	+0.10(+1.11%)
Dec 23, 2016		9.010	9.010	9.010	0	-0.04(-0.42%)
Dec 22, 2016	9.141	9.195	9.033	9.049	4,310,455	-0.15(-1.67%)
Dec 21, 2016	9.172	9.295	9.149	9.202	5,370,880	+0.03(+0.34%)
Dec 20, 2016	9.087	9.225	9.079	9.172	4,452,071	+0.08(+0.84%)
Dec 19, 2016	9.095	9.172	8.972	9.095	6,769,004	+0.07(+0.77%)
Dec 16, 2016	9.072	9.156	8.957	9.026	13,653,052	-0.04(-0.42%)
Dec 15, 2016	9.126	9.172	9.010	9.064	5,917,041	-0.11(-1.17%)
Dec 14, 2016	9.425	9.579	9.156	9.172	9,009,684	-0.19(-2.05%)
Dec 13, 2016	9.287	9.387	9.264	9.364	6,784,507	+0.14(+1.50%)
Dec 12, 2016	9.126	9.248	9.103	9.225	6,057,694	+0.07(+0.75%)
Dec 09, 2016	9.103	9.187	8.987	9.156	5,848,735	+0.06(+0.68%)
Dec 08, 2016	8.887	9.156	8.841	9.095	5,810,710	+0.17(+1.89%)
Dec 07, 2016	8.749	8.941	8.718	8.926	7,633,037	+0.22(+2.56%)
Dec 06, 2016	8.749	8.799	8.680	8.703	6,134,812	-0.01(-0.09%)
Dec 05, 2016	8.573	8.749	8.503	8.711	8,460,936	+0.12(+1.43%)
Dec 02, 2016	8.519	8.680	8.496	8.588	7,187,475	+0.12(+1.36%)
Dec 01, 2016	8.726	8.803	8.434	8.473	7,134,097	-0.32(-3.67%)
Nov 30, 2016	9.010	9.056	8.795	8.795	7,169,293	-0.33(-3.62%)
Nov 29, 2016	9.126	9.225	9.099	9.126	8,501,620	-0.05(-0.50%)
Nov 28, 2016	9.003	9.195	9.003	9.172	6,665,512	+0.24(+2.67%)
Nov 25, 2016	8.711	8.941	8.711	8.934	3,712,081	+0.22(+2.56%)
Nov 23, 2016		8.711	8.711	8.711	0	-0.05(-0.61%)
Nov 22, 2016	8.772	8.834	8.695	8.765	7,462,500	-0.11(-1.21%)
Nov 21, 2016	8.795	8.926	8.734	8.872	5,659,959	+0.12(+1.32%)
Nov 18, 2016	8.772	8.960	8.742	8.757	8,783,239	-0.02(-0.26%)
Nov 17, 2016	8.718	8.841	8.688	8.780	4,088,194	+0.06(+0.70%)
Nov 16, 2016	8.834	8.857	8.642	8.718	5,477,814	-0.15(-1.65%)
Nov 15, 2016	8.657	8.880	8.657	8.864	7,975,549	+0.25(+2.85%)
Nov 14, 2016	8.596	8.642	8.511	8.619	13,836,551	-0.03(-0.36%)
Nov 11, 2016	8.857	8.887	8.557	8.649	7,210,691	-0.16(-1.83%)
Nov 10, 2016	9.202	9.233	8.765	8.811	8,447,974	-0.41(-4.50%)
Nov 09, 2016	9.448	9.448	9.149	9.225	8,590,862	-0.32(-3.38%)
Nov 08, 2016	9.556	9.583	9.441	9.548	6,281,490	+0.02(+0.16%)
Nov 07, 2016	9.425	9.548	9.379	9.533	9,002,485	+0.23(+2.48%)
Nov 04, 2016	8.849	9.579	8.642	9.302	13,427,832	+0.28(+3.06%)
Nov 03, 2016	8.803	9.095	8.788	9.026	8,665,232	+0.22(+2.53%)
Nov 02, 2016	8.903	8.903	8.642	8.803	12,089,305	-0.15(-1.63%)
Nov 01, 2016	9.041	9.072	8.907	8.949	6,665,353	-0.09(-1.02%)
Oct 31, 2016	8.987	9.160	8.976	9.041	7,420,319	+0.09(+1.03%)
Oct 28, 2016	9.003	9.079	8.903	8.949	8,148,804	-0.05(-0.51%)
Oct 27, 2016	9.132	9.170	8.949	8.995	6,016,730	-0.14(-1.50%)
Oct 26, 2016	9.117	9.162	9.041	9.132	4,938,152	-0.02(-0.17%)
Oct 25, 2016	9.140	9.193	9.063	9.147	4,169,944	-0.02(-0.25%)
Oct 24, 2016	9.216	9.239	9.105	9.170	4,527,973	+0.02(+0.25%)
Oct 21, 2016	9.086	9.189	9.033	9.147	5,673,465	-0.02(-0.25%)
Oct 20, 2016	9.246	9.326	9.162	9.170	5,311,989	-0.05(-0.58%)
Oct 19, 2016	9.056	9.254	9.041	9.223	6,685,954	+0.19(+2.11%)
Oct 18, 2016	9.018	9.093	8.934	9.033	7,285,567	+0.12(+1.37%)
Oct 17, 2016	8.828	8.927	8.828	8.911	8,144,108	+0.11(+1.21%)
Oct 14, 2016	8.919	9.041	8.790	8.805	7,421,183	-0.12(-1.36%)
Oct 13, 2016	8.835	9.018	8.759	8.927	7,164,255	+0.05(+0.51%)
Oct 12, 2016	8.782	8.919	8.751	8.881	6,622,590	+0.11(+1.30%)
Oct 11, 2016	8.843	8.866	8.713	8.767	5,269,493	-0.11(-1.29%)
Oct 10, 2016	8.881	8.953	8.835	8.881	5,798,768	+0.06(+0.69%)
Oct 07, 2016	8.927	9.003	8.812	8.820	8,985,381	-0.05(-0.60%)
Oct 06, 2016	8.972	9.003	8.828	8.873	10,882,994	-0.15(-1.69%)
Oct 05, 2016	9.132	9.178	8.957	9.025	18,414,672	-0.07(-0.75%)
Oct 04, 2016	9.421	9.421	9.033	9.094	12,825,576	-0.40(-4.17%)