AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.16	10.26	10.07	10.25	8,155,306	+0.09(+0.91%)
Apr 29, 2014	10.19	10.23	10.01	10.16	7,812,542	+0.01(+0.14%)
Apr 28, 2014	10.26	10.28	10.12	10.14	8,660,921	-0.06(-0.62%)
Apr 25, 2014	10.26	10.30	10.13	10.21	5,888,824	-0.05(-0.48%)
Apr 24, 2014	10.13	10.32	10.09	10.26	5,802,037	+0.16(+1.61%)
Apr 23, 2014	10.02	10.17	10.02	10.09	4,485,689	+0.10(+0.99%)
Apr 22, 2014	9.995	10.03	9.903	9.995	7,531,362	+0.00(+0.00%)
Apr 21, 2014	10.10	10.15	9.960	9.995	5,223,484	-0.08(-0.84%)
Apr 17, 2014	10.13	10.08	10.08	10.08	4,106,090	-0.06(-0.63%)
Apr 16, 2014	10.19	10.21	10.02	10.14	7,870,525	+0.01(+0.14%)
Apr 15, 2014	10.12	10.21	9.995	10.13	6,344,736	+0.01(+0.14%)
Apr 14, 2014	10.05	10.16	9.988	10.12	5,104,617	+0.11(+1.13%)
Apr 11, 2014	10.16	10.22	9.981	10.00	7,382,273	-0.20(-1.94%)
Apr 10, 2014	10.11	10.31	10.10	10.20	8,345,798	+0.09(+0.91%)
Apr 09, 2014	10.17	10.25	10.02	10.11	11,593,003	-0.06(-0.56%)
Apr 08, 2014	10.02	10.25	9.967	10.16	5,083,076	+0.13(+1.34%)
Apr 07, 2014	10.12	10.19	10.02	10.03	7,004,900	-0.10(-0.98%)
Apr 04, 2014	10.14	10.35	10.10	10.13	10,473,882	+0.06(+0.56%)
Apr 03, 2014	10.10	10.19	10.05	10.07	5,400,140	+0.00(+0.00%)
Apr 02, 2014	10.13	10.22	10.05	10.07	7,910,161	-0.04(-0.42%)
Apr 01, 2014	10.13	10.16	10.06	10.12	6,777,306	+0.02(+0.21%)
Mar 31, 2014	10.18	10.21	10.02	10.09	9,879,063	-0.01(-0.07%)
Mar 28, 2014	9.967	10.12	9.946	10.10	8,312,669	+0.19(+1.93%)
Mar 27, 2014	9.727	9.939	9.720	9.910	6,404,034	+0.20(+2.11%)
Mar 26, 2014	9.875	9.914	9.698	9.705	5,797,261	-0.14(-1.44%)
Mar 25, 2014	9.833	9.889	9.783	9.847	5,655,743	+0.04(+0.43%)
Mar 24, 2014	9.854	9.914	9.720	9.804	6,378,422	-0.01(-0.14%)
Mar 21, 2014	9.988	10.02	9.811	9.819	8,494,423	-0.06(-0.57%)
Mar 20, 2014	9.769	9.896	9.684	9.875	5,788,787	+0.10(+1.01%)
Mar 19, 2014	9.939	9.981	9.734	9.776	5,822,067	-0.13(-1.36%)
Mar 18, 2014	9.854	9.960	9.843	9.910	4,249,119	+0.08(+0.79%)
Mar 17, 2014	9.790	9.889	9.748	9.833	4,203,503	+0.07(+0.72%)
Mar 14, 2014	9.755	9.882	9.748	9.762	4,680,349	-0.02(-0.22%)
Mar 13, 2014	9.783	9.854	9.741	9.783	5,570,673	+0.00(+0.00%)
Mar 12, 2014	9.571	9.790	9.561	9.783	4,889,522	+0.16(+1.69%)
Mar 11, 2014	9.790	9.804	9.571	9.621	8,419,763	-0.16(-1.66%)
Mar 10, 2014	9.917	9.917	9.783	9.783	8,267,742	-0.15(-1.49%)
Mar 07, 2014	9.889	9.939	9.797	9.932	8,756,485	+0.04(+0.43%)
Mar 06, 2014	9.925	9.995	9.833	9.889	8,175,176	-0.04(-0.36%)
Mar 05, 2014	9.833	9.932	9.808	9.925	6,656,944	+0.06(+0.65%)
Mar 04, 2014	9.826	9.960	9.811	9.861	8,020,310	+0.06(+0.65%)
Mar 03, 2014	9.599	9.854	9.578	9.797	11,170,974	+0.15(+1.54%)
Feb 28, 2014	9.755	9.797	9.592	9.649	13,028,521	-0.09(-0.94%)
Feb 27, 2014	9.953	9.963	9.712	9.741	14,554,115	-0.28(-2.75%)
Feb 26, 2014	10.02	10.16	9.910	10.02	13,313,743	-0.08(-0.84%)
Feb 25, 2014	10.08	10.17	10.00	10.10	7,033,649	+0.01(+0.14%)
Feb 24, 2014	10.37	10.37	10.06	10.09	12,820,040	-0.25(-2.46%)
Feb 21, 2014	10.27	10.45	10.22	10.34	6,214,573	+0.08(+0.76%)
Feb 20, 2014	10.16	10.43	10.16	10.26	8,062,572	+0.08(+0.76%)
Feb 19, 2014	10.37	10.47	10.15	10.19	9,757,453	-0.25(-2.37%)
Feb 18, 2014	10.36	10.56	10.33	10.43	6,176,631	+0.10(+0.96%)
Feb 14, 2014	10.21	10.33	10.33	10.33	4,062,801	+0.09(+0.90%)
Feb 13, 2014	10.04	10.32	10.04	10.24	5,150,232	+0.13(+1.26%)
Feb 12, 2014	10.13	10.15	10.02	10.12	6,586,608	-0.01(-0.14%)
Feb 11, 2014	9.932	10.24	9.917	10.13	6,985,386	+0.20(+1.99%)
Feb 10, 2014	9.910	9.974	9.765	9.932	4,378,240	-0.01(-0.07%)
Feb 07, 2014	9.896	9.967	9.840	9.939	5,003,377	+0.07(+0.72%)
Feb 06, 2014	9.790	9.889	9.748	9.868	4,794,061	+0.08(+0.87%)
Feb 05, 2014	9.712	9.840	9.599	9.783	5,042,289	+0.01(+0.07%)
Feb 04, 2014	9.727	9.819	9.628	9.776	6,167,313	+0.08(+0.88%)