AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.761	9.769	9.565	9.638	8,580,863	-0.15(-1.49%)
Apr 29, 2015	9.652	9.798	9.543	9.783	10,984,006	+0.04(+0.45%)
Apr 28, 2015	9.630	9.740	9.550	9.740	4,693,441	+0.10(+1.06%)
Apr 27, 2015	9.849	9.900	9.623	9.638	6,568,849	-0.15(-1.56%)
Apr 24, 2015	9.696	9.943	9.652	9.791	6,859,362	+0.11(+1.13%)
Apr 23, 2015	9.827	9.907	9.674	9.681	6,798,312	-0.18(-1.84%)
Apr 22, 2015	9.761	9.885	9.583	9.863	11,645,769	+0.17(+1.73%)
Apr 21, 2015	9.638	9.736	9.456	9.696	14,408,976	+0.07(+0.68%)
Apr 20, 2015	9.587	9.747	9.580	9.630	4,054,943	+0.06(+0.61%)
Apr 17, 2015	9.580	9.700	9.550	9.572	3,881,382	-0.09(-0.90%)
Apr 16, 2015	9.674	9.761	9.598	9.660	5,331,364	-0.05(-0.52%)
Apr 15, 2015	9.681	9.754	9.660	9.711	6,864,911	+0.06(+0.60%)
Apr 14, 2015	9.470	9.652	9.449	9.652	5,232,640	+0.22(+2.31%)
Apr 13, 2015	9.580	9.587	9.434	9.434	4,917,018	-0.17(-1.74%)
Apr 10, 2015	9.507	9.609	9.449	9.601	3,315,647	+0.11(+1.15%)
Apr 09, 2015	9.514	9.536	9.405	9.492	3,988,941	-0.05(-0.53%)
Apr 08, 2015	9.616	9.660	9.485	9.543	6,895,704	-0.01(-0.15%)
Apr 07, 2015	9.681	9.681	9.558	9.558	4,708,594	-0.14(-1.43%)
Apr 06, 2015	9.354	9.732	9.347	9.696	10,207,397	+0.36(+3.82%)
Apr 02, 2015	9.310	9.340	9.340	9.340	5,307,685	+0.01(+0.08%)
Apr 01, 2015	9.354	9.420	9.194	9.332	7,384,348	-0.01(-0.16%)
Mar 31, 2015	9.267	9.361	9.223	9.347	5,569,745	+0.08(+0.86%)
Mar 30, 2015	9.107	9.310	9.078	9.267	5,078,647	+0.19(+2.08%)
Mar 27, 2015	9.078	9.187	9.012	9.078	4,856,862	+0.01(+0.16%)
Mar 26, 2015	9.070	9.136	8.969	9.063	5,454,490	-0.03(-0.32%)
Mar 25, 2015	9.238	9.238	8.998	9.092	6,962,542	-0.14(-1.50%)
Mar 24, 2015	9.325	9.441	9.172	9.230	6,508,611	-0.14(-1.48%)
Mar 23, 2015	9.332	9.434	9.289	9.369	5,253,563	+0.03(+0.31%)
Mar 20, 2015	9.121	9.340	9.085	9.340	12,478,371	+0.23(+2.56%)
Mar 19, 2015	9.180	9.252	9.070	9.107	5,649,992	-0.09(-0.95%)
Mar 18, 2015	8.896	9.245	8.838	9.194	8,445,374	+0.33(+3.69%)
Mar 17, 2015	8.729	8.896	8.721	8.867	7,444,375	+0.13(+1.50%)
Mar 16, 2015	8.729	8.820	8.699	8.736	7,424,914	+0.07(+0.76%)
Mar 13, 2015	8.758	8.765	8.605	8.670	9,646,694	-0.13(-1.49%)
Mar 12, 2015	8.794	8.830	8.736	8.801	9,550,399	+0.04(+0.41%)
Mar 11, 2015	8.809	8.852	8.699	8.765	10,385,937	-0.05(-0.58%)
Mar 10, 2015	8.816	8.889	8.787	8.816	14,456,523	-0.05(-0.57%)
Mar 09, 2015	8.918	8.961	8.816	8.867	10,167,388	-0.03(-0.33%)
Mar 06, 2015	9.107	9.223	8.867	8.896	10,841,339	-0.34(-3.70%)
Mar 05, 2015	9.296	9.332	9.216	9.238	8,263,969	-0.04(-0.39%)
Mar 04, 2015	9.398	9.452	9.245	9.274	9,739,695	-0.18(-1.92%)
Mar 03, 2015	9.201	9.470	9.201	9.456	13,157,149	+0.25(+2.77%)
Mar 02, 2015	9.390	9.390	9.129	9.201	12,330,537	-0.23(-2.47%)
Feb 27, 2015	9.223	9.463	9.143	9.434	18,617,372	+0.25(+2.69%)
Feb 26, 2015	8.816	9.267	8.816	9.187	16,235,478	+0.46(+5.25%)
Feb 25, 2015	8.809	8.852	8.634	8.729	12,406,778	-0.09(-0.99%)
Feb 24, 2015	8.634	8.838	8.619	8.816	9,542,747	+0.15(+1.68%)
Feb 23, 2015	8.656	8.703	8.561	8.670	4,761,892	+0.02(+0.25%)
Feb 20, 2015	8.627	8.656	8.467	8.649	7,743,355	+0.03(+0.34%)
Feb 19, 2015	8.576	8.707	8.558	8.619	5,981,166	+0.01(+0.17%)
Feb 18, 2015	8.459	8.649	8.452	8.605	8,142,403	+0.14(+1.63%)
Feb 17, 2015	8.619	8.619	8.394	8.467	7,823,005	-0.16(-1.86%)
Feb 13, 2015	8.612	8.627	8.627	8.627	5,961,951	+0.00(+0.00%)
Feb 12, 2015	8.729	8.758	8.605	8.627	6,053,319	-0.05(-0.59%)
Feb 11, 2015	8.765	8.801	8.590	8.678	13,701,995	-0.17(-1.89%)
Feb 10, 2015	8.539	8.874	8.387	8.845	15,433,426	+0.23(+2.62%)
Feb 09, 2015	8.765	8.845	8.583	8.619	10,700,735	-0.16(-1.82%)
Feb 06, 2015	9.165	9.201	8.743	8.779	9,757,970	-0.44(-4.74%)
Feb 05, 2015	9.150	9.238	9.100	9.216	4,543,700	+0.11(+1.20%)
Feb 04, 2015	9.027	9.230	9.012	9.107	8,012,715	+0.03(+0.32%)
Feb 03, 2015	8.983	9.252	8.983	9.078	11,259,694	+0.09(+0.97%)