AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.471	8.555	8.372	8.448	8,081,006	-0.02(-0.18%)
May 27, 2016	8.304	8.464	8.464	8.464	3,956,185	+0.17(+2.02%)
May 26, 2016	8.372	8.405	8.288	8.296	6,476,865	-0.06(-0.73%)
May 25, 2016	8.296	8.433	8.243	8.357	4,793,723	+0.05(+0.55%)
May 24, 2016	8.243	8.334	8.197	8.311	4,575,829	+0.13(+1.58%)
May 23, 2016	8.273	8.296	8.174	8.182	3,743,927	-0.11(-1.38%)
May 20, 2016	8.197	8.304	8.174	8.296	3,760,647	+0.11(+1.40%)
May 19, 2016	8.113	8.205	7.991	8.182	10,172,772	+0.01(+0.09%)
May 18, 2016	8.357	8.437	8.132	8.174	5,820,457	-0.22(-2.63%)
May 17, 2016	8.441	8.494	8.334	8.395	4,851,175	-0.07(-0.81%)
May 16, 2016	8.517	8.563	8.456	8.464	4,033,636	-0.04(-0.45%)
May 13, 2016	8.555	8.574	8.433	8.502	4,443,146	-0.08(-0.98%)
May 12, 2016	8.677	8.715	8.540	8.585	4,571,175	-0.04(-0.44%)
May 11, 2016	8.692	8.738	8.563	8.624	5,623,112	-0.10(-1.14%)
May 10, 2016	8.532	8.753	8.479	8.723	4,563,579	+0.22(+2.60%)
May 09, 2016	8.342	8.563	8.227	8.502	6,268,577	+0.06(+0.72%)
May 06, 2016	8.403	8.464	8.342	8.441	4,138,814	+0.01(+0.09%)
May 05, 2016	8.563	8.585	8.384	8.433	4,397,752	-0.07(-0.81%)
May 04, 2016	8.441	8.547	8.403	8.502	5,487,433	+0.02(+0.27%)
May 03, 2016	8.532	8.563	8.342	8.479	6,001,780	-0.13(-1.50%)
May 02, 2016	8.494	8.662	8.471	8.608	4,886,765	+0.11(+1.25%)
Apr 29, 2016	8.471	8.509	8.319	8.502	6,159,409	+0.03(+0.36%)
Apr 28, 2016	8.532	8.616	8.425	8.471	6,417,289	-0.11(-1.33%)
Apr 27, 2016	8.480	8.661	8.397	8.585	5,189,119	+0.13(+1.52%)
Apr 26, 2016	8.314	8.457	8.314	8.457	4,741,214	+0.16(+1.91%)
Apr 25, 2016	8.427	8.453	8.291	8.299	4,469,555	-0.14(-1.61%)
Apr 22, 2016	8.412	8.529	8.352	8.435	3,587,940	+0.05(+0.63%)
Apr 21, 2016	8.502	8.551	8.344	8.382	4,514,121	-0.12(-1.42%)
Apr 20, 2016	8.676	8.699	8.487	8.502	3,965,069	-0.17(-2.00%)
Apr 19, 2016	8.578	8.706	8.570	8.676	5,282,467	+0.14(+1.68%)
Apr 18, 2016	8.487	8.570	8.344	8.533	4,277,177	+0.05(+0.53%)
Apr 15, 2016	8.472	8.548	8.457	8.487	4,509,719	+0.01(+0.09%)
Apr 14, 2016	8.465	8.555	8.446	8.480	3,328,285	+0.01(+0.09%)
Apr 13, 2016	8.465	8.518	8.374	8.472	6,021,594	+0.05(+0.63%)
Apr 12, 2016	8.344	8.442	8.303	8.419	5,270,571	+0.11(+1.27%)
Apr 11, 2016	8.306	8.404	8.269	8.314	6,135,126	+0.05(+0.55%)
Apr 08, 2016	8.231	8.416	8.231	8.269	5,971,978	+0.08(+0.92%)
Apr 07, 2016	8.299	8.423	8.140	8.193	9,557,586	-0.17(-1.99%)
Apr 06, 2016	8.352	8.389	8.253	8.359	8,995,530	+0.01(+0.09%)
Apr 05, 2016	8.502	8.540	8.344	8.352	12,061,734	-0.22(-2.55%)
Apr 04, 2016	8.721	8.793	8.533	8.570	7,201,097	-0.16(-1.82%)
Apr 01, 2016	8.812	8.816	8.608	8.729	10,949,606	-0.17(-1.95%)
Mar 31, 2016	8.766	8.902	8.729	8.902	7,497,045	+0.14(+1.55%)
Mar 30, 2016	8.849	8.887	8.751	8.766	4,313,853	-0.02(-0.26%)
Mar 29, 2016	8.589	8.797	8.559	8.789	6,098,703	+0.18(+2.10%)
Mar 28, 2016	8.759	8.774	8.616	8.608	8,397,026	-0.12(-1.38%)
Mar 24, 2016	8.480	8.729	8.729	8.729	10,222,544	+0.20(+2.39%)
Mar 23, 2016	8.736	8.736	8.510	8.525	7,107,349	-0.18(-2.08%)
Mar 22, 2016	8.676	8.789	8.601	8.706	8,979,501	+0.00(+0.00%)
Mar 21, 2016	8.751	8.782	8.684	8.706	8,310,752	-0.06(-0.69%)
Mar 18, 2016	8.699	8.827	8.699	8.766	10,683,280	+0.07(+0.78%)
Mar 17, 2016	8.578	8.729	8.510	8.699	9,145,252	+0.11(+1.23%)
Mar 16, 2016	8.246	8.608	8.231	8.593	11,439,691	+0.32(+3.83%)
Mar 15, 2016	8.216	8.299	8.186	8.276	8,793,989	+0.01(+0.09%)
Mar 14, 2016	8.201	8.306	8.155	8.269	5,516,727	+0.04(+0.46%)
Mar 11, 2016	8.253	8.306	8.170	8.231	6,207,754	+0.08(+0.93%)
Mar 10, 2016	7.922	8.155	7.869	8.155	5,505,661	+0.23(+2.95%)
Mar 09, 2016	8.065	8.140	7.899	7.922	12,578,318	-0.09(-1.13%)
Mar 08, 2016	8.186	8.201	7.982	8.012	8,342,014	-0.20(-2.48%)
Mar 07, 2016	8.103	8.291	8.057	8.216	8,159,856	+0.08(+0.93%)
Mar 04, 2016	7.869	8.163	7.748	8.140	8,441,456	+0.26(+3.25%)
Mar 03, 2016	7.763	7.891	7.612	7.884	6,486,167	+0.13(+1.65%)
Mar 02, 2016	7.590	7.763	7.499	7.756	5,558,671	+0.12(+1.58%)