AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.592	7.703	7.502	7.620	13,049,019	-0.05(-0.63%)
Mar 30, 2010	7.772	7.779	7.620	7.668	10,094,084	-0.12(-1.51%)
Mar 29, 2010	7.558	7.800	7.558	7.786	11,588,184	+0.26(+3.50%)
Mar 26, 2010	7.530	7.599	7.461	7.523	12,533,897	+0.07(+0.93%)
Mar 25, 2010	7.648	7.724	7.433	7.454	21,738,056	-0.18(-2.36%)
Mar 24, 2010	7.738	7.765	7.627	7.634	16,022,469	-0.15(-1.87%)
Mar 23, 2010	7.793	7.869	7.696	7.779	12,817,521	-0.03(-0.35%)
Mar 22, 2010	7.904	7.911	7.745	7.807	18,893,524	-0.13(-1.66%)
Mar 19, 2010	8.070	8.181	7.897	7.939	14,015,526	-0.07(-0.87%)
Mar 18, 2010	8.139	8.195	7.973	8.008	8,575,368	-0.14(-1.70%)
Mar 17, 2010	8.271	8.313	8.112	8.146	12,983,549	-0.08(-1.01%)
Mar 16, 2010	8.174	8.230	8.042	8.230	7,659,802	+0.21(+2.68%)
Mar 15, 2010	7.959	8.015	7.946	8.015	12,418,198	-0.06(-0.77%)
Mar 12, 2010	8.098	8.112	7.994	8.077	8,393,113	+0.04(+0.52%)
Mar 11, 2010	7.786	8.063	7.785	8.036	13,236,371	+0.24(+3.02%)
Mar 10, 2010	7.925	7.925	7.731	7.800	18,272,724	-0.10(-1.23%)
Mar 09, 2010	7.904	7.952	7.849	7.897	10,341,309	-0.06(-0.78%)
Mar 08, 2010	8.029	8.105	7.939	7.959	12,038,687	-0.06(-0.78%)
Mar 05, 2010	7.897	8.070	7.869	8.022	9,787,447	+0.18(+2.30%)
Mar 04, 2010	7.980	8.001	7.793	7.842	9,396,315	-0.14(-1.74%)
Mar 03, 2010	7.904	8.056	7.814	7.980	12,414,085	+0.19(+2.49%)
Mar 02, 2010	7.745	8.063	7.745	7.786	19,755,048	+0.05(+0.63%)
Mar 01, 2010	8.133	8.133	7.675	7.738	24,071,058	-0.36(-4.45%)
Feb 26, 2010	8.153	8.278	8.001	8.098	10,105,172	-0.01(-0.09%)
Feb 25, 2010	8.049	8.146	7.973	8.105	9,188,069	-0.07(-0.85%)
Feb 24, 2010	8.188	8.216	8.036	8.174	9,172,907	+0.02(+0.25%)
Feb 23, 2010	8.285	8.333	8.139	8.153	7,854,422	-0.16(-1.92%)
Feb 22, 2010	8.514	8.514	8.271	8.313	7,032,420	-0.12(-1.48%)
Feb 19, 2010	8.278	8.437	8.209	8.437	9,679,866	+0.10(+1.25%)
Feb 18, 2010	8.299	8.396	8.271	8.333	10,510,369	+0.00(+0.00%)
Feb 17, 2010	8.264	8.340	8.160	8.333	16,076,198	+0.12(+1.52%)
Feb 16, 2010	8.250	8.271	8.098	8.209	27,012,234	+0.06(+0.68%)
Feb 12, 2010	8.167	8.153	8.153	8.153	15,632,130	-0.12(-1.51%)
Feb 11, 2010	8.243	8.299	8.133	8.278	11,734,058	+0.01(+0.08%)
Feb 10, 2010	8.417	8.417	8.174	8.271	11,767,529	-0.13(-1.57%)
Feb 09, 2010	8.271	8.541	8.243	8.403	13,598,040	+0.26(+3.23%)
Feb 08, 2010	8.174	8.306	8.077	8.139	7,576,423	+0.01(+0.17%)
Feb 05, 2010	8.188	8.278	7.939	8.126	14,074,626	-0.08(-0.93%)
Feb 04, 2010	8.846	8.888	8.188	8.202	23,799,722	-0.73(-8.22%)
Feb 03, 2010	8.998	9.130	8.901	8.936	4,860,038	-0.15(-1.68%)
Feb 02, 2010	8.922	9.109	8.839	9.088	6,027,325	+0.23(+2.54%)
Feb 01, 2010	8.770	8.943	8.645	8.863	8,369,516	+0.11(+1.31%)
Jan 29, 2010	8.860	8.888	8.687	8.749	19,775,222	-0.03(-0.39%)
Jan 28, 2010	8.929	8.998	8.784	8.784	12,730,057	-0.14(-1.55%)
Jan 27, 2010	9.054	9.061	8.659	8.922	17,282,046	-0.13(-1.45%)
Jan 26, 2010	9.220	9.220	9.023	9.054	6,971,538	-0.24(-2.54%)
Jan 25, 2010	9.137	9.338	9.064	9.289	8,953,118	+0.27(+3.00%)
Jan 22, 2010	9.276	9.331	9.005	9.019	9,428,373	-0.24(-2.62%)
Jan 21, 2010	9.511	9.629	9.199	9.262	8,759,651	-0.24(-2.48%)
Jan 20, 2010	9.698	9.698	9.393	9.497	8,980,071	-0.29(-2.97%)
Jan 19, 2010	9.719	9.850	9.608	9.788	6,783,812	+0.06(+0.64%)
Jan 15, 2010	9.712	9.726	9.726	9.726	8,067,320	-0.03(-0.35%)
Jan 14, 2010	9.712	9.864	9.698	9.760	6,237,532	+0.01(+0.07%)
Jan 13, 2010	9.518	9.795	9.497	9.754	7,923,037	+0.26(+2.70%)
Jan 12, 2010	9.560	9.608	9.469	9.497	8,232,976	-0.11(-1.15%)
Jan 11, 2010	9.539	9.705	9.532	9.608	12,438,668	+0.06(+0.65%)
Jan 08, 2010	9.276	9.573	9.248	9.546	8,152,509	+0.26(+2.84%)
Jan 07, 2010	9.262	9.407	9.109	9.282	24,315,500	+0.01(+0.07%)
Jan 06, 2010	9.317	9.518	9.269	9.276	10,837,337	-0.10(-1.03%)
Jan 05, 2010	9.469	9.587	9.352	9.373	7,352,425	-0.10(-1.02%)