AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.208	9.341	9.166	9.264	5,457,307	+0.03(+0.30%)
Apr 28, 2011	9.082	9.257	9.012	9.236	10,151,279	+0.13(+1.46%)
Apr 27, 2011	9.061	9.137	9.005	9.103	14,863,157	+0.08(+0.85%)
Apr 26, 2011	9.068	9.089	8.984	9.026	9,447,730	+0.01(+0.08%)
Apr 25, 2011	9.061	9.082	9.012	9.019	6,345,165	-0.08(-0.92%)
Apr 21, 2011	9.054	9.152	9.005	9.103	9,967,340	+0.09(+1.01%)
Apr 20, 2011	9.026	9.285	8.942	9.012	18,292,284	+0.29(+3.29%)
Apr 19, 2011	8.774	8.858	8.711	8.725	9,337,901	-0.04(-0.48%)
Apr 18, 2011	8.844	8.865	8.690	8.767	9,595,339	-0.21(-2.34%)
Apr 15, 2011	8.942	8.984	8.879	8.977	8,018,555	+0.03(+0.39%)
Apr 14, 2011	8.858	8.984	8.760	8.942	7,545,813	+0.02(+0.24%)
Apr 13, 2011	8.872	8.977	8.865	8.921	4,823,248	+0.08(+0.87%)
Apr 12, 2011	8.956	8.991	8.795	8.844	5,843,379	-0.17(-1.86%)
Apr 11, 2011	9.306	9.306	8.970	9.012	5,990,882	-0.27(-2.87%)
Apr 08, 2011	9.334	9.446	9.236	9.278	7,028,390	+0.03(+0.30%)
Apr 07, 2011	9.222	9.264	9.152	9.250	5,054,729	-0.01(-0.08%)
Apr 06, 2011	9.026	9.327	9.026	9.257	10,110,265	+0.22(+2.48%)
Apr 05, 2011	9.061	9.124	9.026	9.033	3,798,247	-0.07(-0.77%)
Apr 04, 2011	9.180	9.250	9.061	9.103	5,322,189	-0.06(-0.61%)
Apr 01, 2011	9.138	9.201	9.061	9.159	5,117,653	+0.06(+0.69%)
Mar 31, 2011	9.103	9.138	9.019	9.096	6,296,975	-0.05(-0.54%)
Mar 30, 2011	9.145	9.145	9.145	9.145	8,691,135	+0.16(+1.79%)
Mar 29, 2011	8.865	8.984	8.802	8.984	4,474,867	+0.17(+1.99%)
Mar 28, 2011	8.921	9.012	8.809	8.809	4,156,157	-0.08(-0.94%)
Mar 25, 2011	8.809	8.917	8.697	8.893	5,678,671	+0.10(+1.11%)
Mar 24, 2011	8.746	8.893	8.676	8.795	4,933,734	+0.08(+0.88%)
Mar 23, 2011	8.697	8.767	8.613	8.718	7,248,975	-0.01(-0.08%)
Mar 22, 2011	8.858	8.893	8.655	8.725	6,059,492	-0.10(-1.19%)
Mar 21, 2011	8.844	8.879	8.802	8.830	7,649,046	+0.22(+2.52%)
Mar 18, 2011	9.012	9.075	8.606	8.613	11,258,145	-0.31(-3.45%)
Mar 17, 2011	8.746	8.935	8.662	8.921	10,535,051	+0.38(+4.42%)
Mar 16, 2011	8.746	8.774	8.459	8.543	11,130,836	-0.25(-2.86%)
Mar 15, 2011	8.746	8.858	8.704	8.795	8,744,676	-0.12(-1.33%)
Mar 14, 2011	9.075	9.075	8.753	8.914	13,871,961	-0.25(-2.75%)
Mar 11, 2011	9.194	9.264	9.131	9.166	5,957,302	-0.01(-0.08%)
Mar 10, 2011	9.236	9.299	9.071	9.173	6,424,292	-0.19(-2.02%)
Mar 09, 2011	9.222	9.376	9.033	9.362	6,323,455	+0.09(+0.98%)
Mar 08, 2011	9.082	9.271	9.082	9.271	7,008,393	+0.20(+2.16%)
Mar 07, 2011	9.187	9.232	9.005	9.075	7,207,591	-0.08(-0.92%)
Mar 04, 2011	9.180	9.229	9.103	9.159	7,513,475	-0.01(-0.15%)
Mar 03, 2011	9.061	9.187	9.033	9.173	7,845,905	+0.21(+2.34%)
Mar 02, 2011	8.907	9.026	8.851	8.963	6,552,699	+0.06(+0.63%)
Mar 01, 2011	8.683	9.103	8.683	8.907	11,771,476	+0.25(+2.91%)
Feb 28, 2011	8.606	8.816	8.564	8.655	8,089,967	+0.08(+0.90%)
Feb 25, 2011	8.515	8.669	8.466	8.578	5,476,902	+0.13(+1.57%)
Feb 24, 2011	8.557	8.592	8.389	8.445	6,830,406	-0.13(-1.47%)
Feb 23, 2011	8.648	8.697	8.550	8.571	5,694,245	-0.06(-0.73%)
Feb 22, 2011	8.893	8.900	8.620	8.634	7,132,585	-0.38(-4.19%)
Feb 18, 2011	8.998	9.040	8.949	9.012	4,438,637	+0.03(+0.31%)
Feb 17, 2011	8.725	9.012	8.718	8.984	5,971,877	+0.22(+2.47%)
Feb 16, 2011	8.795	8.795	8.620	8.767	5,362,393	+0.00(+0.00%)
Feb 15, 2011	8.753	8.795	8.704	8.767	4,401,990	-0.01(-0.08%)
Feb 14, 2011	8.725	8.802	8.718	8.774	5,802,312	+0.06(+0.72%)
Feb 11, 2011	8.662	8.746	8.529	8.711	7,296,131	-0.03(-0.32%)
Feb 10, 2011	8.592	8.816	8.592	8.739	7,916,173	+0.10(+1.13%)
Feb 09, 2011	8.634	8.697	8.578	8.641	4,764,308	-0.11(-1.28%)
Feb 08, 2011	8.781	8.823	8.725	8.753	6,033,284	-0.03(-0.32%)
Feb 07, 2011	8.697	8.795	8.655	8.781	3,770,871	+0.09(+1.05%)
Feb 04, 2011	8.781	8.795	8.599	8.690	5,713,625	-0.10(-1.11%)
Feb 03, 2011	8.746	8.795	8.606	8.788	8,573,963	+0.00(+0.00%)
Feb 02, 2011	8.788	8.893	8.704	8.788	5,262,373	-0.07(-0.79%)