AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.256	8.326	8.074	8.074	8,906,207	-0.11(-1.37%)
Apr 29, 2010	8.214	8.333	8.144	8.186	8,154,649	+0.01(+0.17%)
Apr 28, 2010	8.228	8.340	8.081	8.172	10,823,001	+0.02(+0.26%)
Apr 27, 2010	8.480	8.480	8.144	8.151	20,912,632	-0.35(-4.12%)
Apr 26, 2010	8.662	8.662	8.480	8.501	15,828,745	-0.15(-1.78%)
Apr 23, 2010	8.648	8.718	8.529	8.655	12,299,013	+0.02(+0.24%)
Apr 22, 2010	8.515	8.669	8.354	8.634	14,903,475	+0.05(+0.57%)
Apr 21, 2010	8.585	8.588	8.319	8.585	41,448	+0.23(+2.76%)
Apr 20, 2010	8.123	8.368	8.116	8.354	12,038,908	+0.27(+3.29%)
Apr 19, 2010	8.032	8.144	8.032	8.088	12,568,006	+0.00(+0.00%)
Apr 16, 2010	8.221	8.270	8.022	8.088	28,148,634	-0.15(-1.78%)
Apr 15, 2010	8.137	8.340	8.088	8.235	11,130,743	+0.10(+1.20%)
Apr 14, 2010	7.906	8.172	7.871	8.137	13,035,056	+0.26(+3.29%)
Apr 13, 2010	7.892	7.906	7.759	7.878	9,838,404	-0.01(-0.18%)
Apr 12, 2010	7.948	8.018	7.871	7.892	7,844,276	+0.00(+0.00%)
Apr 09, 2010	7.913	7.969	7.836	7.892	11,305,856	+0.00(+0.00%)
Apr 08, 2010	7.927	7.962	7.857	7.892	11,101,988	-0.08(-1.05%)
Apr 07, 2010	8.242	8.270	7.948	7.976	11,199,053	-0.29(-3.47%)
Apr 06, 2010	8.067	8.298	8.032	8.263	12,392,654	+0.15(+1.90%)
Apr 05, 2010	7.955	8.137	7.885	8.109	16,244,730	+0.20(+2.57%)
Apr 01, 2010	7.745	7.906	7.906	7.906	11,330,244	+0.21(+2.73%)
Mar 31, 2010	7.668	7.780	7.577	7.696	12,919,465	-0.05(-0.63%)
Mar 30, 2010	7.850	7.857	7.696	7.745	9,993,867	-0.12(-1.51%)
Mar 29, 2010	7.633	7.878	7.633	7.864	11,473,133	+0.27(+3.50%)
Mar 26, 2010	7.605	7.675	7.535	7.598	12,409,457	+0.07(+0.93%)
Mar 25, 2010	7.724	7.801	7.507	7.528	21,522,234	-0.18(-2.36%)
Mar 24, 2010	7.815	7.843	7.703	7.710	15,863,393	-0.15(-1.87%)
Mar 23, 2010	7.871	7.948	7.773	7.857	12,690,264	-0.03(-0.35%)
Mar 22, 2010	7.983	7.990	7.822	7.885	18,705,944	-0.13(-1.66%)
Mar 19, 2010	8.151	8.263	7.976	8.018	13,876,375	-0.07(-0.86%)
Mar 18, 2010	8.221	8.277	8.053	8.088	8,490,229	-0.14(-1.70%)
Mar 17, 2010	8.354	8.396	8.193	8.228	12,854,644	-0.08(-1.01%)
Mar 16, 2010	8.256	8.312	8.123	8.312	7,583,754	+0.22(+2.68%)
Mar 15, 2010	8.039	8.095	8.025	8.095	12,294,907	-0.06(-0.77%)
Mar 12, 2010	8.179	8.193	8.074	8.158	8,309,783	+0.04(+0.52%)
Mar 11, 2010	7.864	8.144	7.864	8.116	13,104,956	+0.24(+3.02%)
Mar 10, 2010	8.004	8.004	7.808	7.878	18,091,306	-0.10(-1.23%)
Mar 09, 2010	7.983	8.032	7.927	7.976	10,238,638	-0.06(-0.78%)
Mar 08, 2010	8.109	8.186	8.018	8.039	11,919,164	-0.06(-0.78%)
Mar 05, 2010	7.976	8.151	7.948	8.102	9,690,274	+0.18(+2.30%)
Mar 04, 2010	8.060	8.081	7.871	7.920	9,303,026	-0.14(-1.74%)
Mar 03, 2010	7.983	8.137	7.892	8.060	12,290,835	+0.20(+2.49%)
Mar 02, 2010	7.822	8.144	7.822	7.864	19,558,914	+0.05(+0.63%)
Mar 01, 2010	8.214	8.214	7.752	7.815	23,832,072	-0.36(-4.45%)
Feb 26, 2010	8.235	8.361	8.081	8.179	10,004,845	-0.01(-0.09%)
Feb 25, 2010	8.130	8.228	8.053	8.186	9,096,848	-0.07(-0.85%)
Feb 24, 2010	8.270	8.298	8.116	8.256	9,081,836	+0.02(+0.25%)
Feb 23, 2010	8.368	8.417	8.221	8.235	7,776,441	-0.16(-1.92%)
Feb 22, 2010	8.599	8.599	8.354	8.396	6,962,600	-0.13(-1.48%)
Feb 19, 2010	8.361	8.522	8.291	8.522	9,583,762	+0.10(+1.25%)
Feb 18, 2010	8.382	8.480	8.354	8.417	10,406,019	+0.00(+0.00%)
Feb 17, 2010	8.347	8.424	8.242	8.417	15,916,588	+0.13(+1.52%)
Feb 16, 2010	8.333	8.354	8.179	8.291	26,744,048	+0.06(+0.68%)
Feb 12, 2010	8.249	8.235	8.235	8.235	15,476,929	-0.13(-1.51%)
Feb 11, 2010	8.326	8.382	8.214	8.361	11,617,559	+0.01(+0.08%)
Feb 10, 2010	8.501	8.501	8.256	8.354	11,650,697	-0.13(-1.57%)
Feb 09, 2010	8.354	8.627	8.326	8.487	13,463,035	+0.27(+3.23%)
Feb 08, 2010	8.256	8.389	8.158	8.221	7,501,202	+0.01(+0.17%)
Feb 05, 2010	8.270	8.361	8.018	8.207	13,934,889	-0.08(-0.93%)
Feb 04, 2010	8.935	8.977	8.270	8.284	23,563,432	-0.74(-8.22%)
Feb 03, 2010	9.089	9.222	8.991	9.026	4,811,786	-0.15(-1.68%)
Feb 02, 2010	9.012	9.201	8.928	9.180	5,967,484	+0.23(+2.54%)