AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.673	9.869	9.644	9.869	10,856,377	+0.20(+2.03%)
May 28, 2015	9.716	9.774	9.655	9.673	4,821,436	-0.08(-0.82%)
May 27, 2015	9.890	9.905	9.716	9.753	5,589,440	+0.01(+0.15%)
May 26, 2015	9.927	9.941	9.702	9.738	7,157,224	-0.20(-2.04%)
May 22, 2015	9.963	9.941	9.941	9.941	6,019,426	-0.06(-0.58%)
May 21, 2015	9.883	10.01	9.847	9.999	5,771,831	+0.11(+1.10%)
May 20, 2015	9.912	10.01	9.869	9.890	9,854,612	+0.01(+0.07%)
May 19, 2015	9.927	9.927	9.658	9.883	10,711,268	-0.09(-0.87%)
May 18, 2015	9.912	9.985	9.854	9.970	5,484,349	+0.03(+0.29%)
May 15, 2015	9.840	9.977	9.789	9.941	6,487,598	+0.12(+1.18%)
May 14, 2015	9.796	9.861	9.680	9.825	12,863,454	+0.13(+1.35%)
May 13, 2015	9.782	9.796	9.651	9.694	63,486,024	-0.25(-2.55%)
May 12, 2015	9.847	9.956	9.694	9.948	11,248,513	+0.02(+0.22%)
May 11, 2015	9.644	10.04	9.593	9.927	9,367,914	+0.01(+0.15%)
May 08, 2015	9.956	10.04	9.847	9.912	8,605,724	+0.09(+0.89%)
May 07, 2015	9.789	9.905	9.705	9.825	6,147,643	+0.07(+0.67%)
May 06, 2015	9.789	9.811	9.651	9.760	9,340,837	-0.02(-0.22%)
May 05, 2015	9.869	9.869	9.753	9.782	10,840,020	-0.12(-1.17%)
May 04, 2015	9.738	9.956	9.658	9.898	6,969,070	+0.27(+2.79%)
May 01, 2015	9.607	9.651	9.470	9.629	4,634,338	+0.09(+0.91%)
Apr 30, 2015	9.665	9.672	9.470	9.542	8,666,912	-0.14(-1.49%)
Apr 29, 2015	9.556	9.701	9.448	9.686	11,094,154	+0.04(+0.45%)
Apr 28, 2015	9.535	9.643	9.456	9.643	4,740,507	+0.10(+1.06%)
Apr 27, 2015	9.751	9.801	9.528	9.542	6,634,722	-0.15(-1.56%)
Apr 24, 2015	9.600	9.845	9.556	9.693	6,928,148	+0.11(+1.13%)
Apr 23, 2015	9.729	9.809	9.578	9.585	6,866,485	-0.18(-1.84%)
Apr 22, 2015	9.665	9.787	9.488	9.765	11,762,553	+0.17(+1.73%)
Apr 21, 2015	9.542	9.639	9.362	9.600	14,553,469	+0.06(+0.68%)
Apr 20, 2015	9.492	9.650	9.484	9.535	4,095,606	+0.06(+0.61%)
Apr 17, 2015	9.484	9.603	9.456	9.477	3,920,305	-0.09(-0.90%)
Apr 16, 2015	9.578	9.665	9.502	9.564	5,384,827	-0.05(-0.52%)
Apr 15, 2015	9.585	9.657	9.564	9.614	6,933,752	+0.06(+0.60%)
Apr 14, 2015	9.376	9.556	9.355	9.556	5,285,113	+0.22(+2.31%)
Apr 13, 2015	9.484	9.492	9.340	9.340	4,966,326	-0.17(-1.74%)
Apr 10, 2015	9.412	9.513	9.355	9.506	3,348,896	+0.11(+1.15%)
Apr 09, 2015	9.420	9.441	9.312	9.398	4,028,942	-0.05(-0.53%)
Apr 08, 2015	9.520	9.564	9.391	9.448	6,964,854	-0.01(-0.15%)
Apr 07, 2015	9.585	9.585	9.463	9.463	4,755,812	-0.14(-1.43%)
Apr 06, 2015	9.261	9.636	9.254	9.600	10,309,757	+0.35(+3.82%)
Apr 02, 2015	9.218	9.247	9.247	9.247	5,360,910	+0.01(+0.08%)
Apr 01, 2015	9.261	9.326	9.103	9.240	7,458,399	-0.01(-0.16%)
Mar 31, 2015	9.175	9.268	9.132	9.254	5,625,598	+0.08(+0.86%)
Mar 30, 2015	9.016	9.218	8.988	9.175	5,129,576	+0.19(+2.08%)
Mar 27, 2015	8.988	9.096	8.923	8.988	4,905,567	+0.01(+0.16%)
Mar 26, 2015	8.980	9.045	8.880	8.973	5,509,188	-0.03(-0.32%)
Mar 25, 2015	9.146	9.146	8.908	9.002	7,032,363	-0.14(-1.50%)
Mar 24, 2015	9.232	9.348	9.081	9.139	6,573,880	-0.14(-1.48%)
Mar 23, 2015	9.240	9.340	9.196	9.276	5,306,246	+0.03(+0.31%)
Mar 20, 2015	9.031	9.247	8.995	9.247	12,603,504	+0.23(+2.56%)
Mar 19, 2015	9.088	9.160	8.980	9.016	5,706,650	-0.09(-0.95%)
Mar 18, 2015	8.808	9.153	8.750	9.103	8,530,065	+0.32(+3.69%)
Mar 17, 2015	8.642	8.808	8.635	8.779	7,519,027	+0.13(+1.50%)
Mar 16, 2015	8.642	8.732	8.613	8.649	7,499,372	+0.06(+0.75%)
Mar 13, 2015	8.671	8.678	8.519	8.584	9,743,431	-0.13(-1.49%)
Mar 12, 2015	8.707	8.743	8.649	8.714	9,646,170	+0.04(+0.41%)
Mar 11, 2015	8.721	8.764	8.613	8.678	10,490,087	-0.05(-0.58%)
Mar 10, 2015	8.728	8.800	8.700	8.728	14,601,493	-0.05(-0.57%)
Mar 09, 2015	8.829	8.872	8.728	8.779	10,269,347	-0.03(-0.33%)
Mar 06, 2015	9.016	9.132	8.779	8.808	10,950,056	-0.34(-3.70%)
Mar 05, 2015	9.204	9.240	9.124	9.146	8,346,840	-0.04(-0.39%)
Mar 04, 2015	9.304	9.358	9.153	9.182	9,837,365	-0.18(-1.92%)
Mar 03, 2015	9.110	9.376	9.110	9.362	13,289,089	+0.25(+2.77%)