AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.203	9.250	9.085	9.163	8,642,049	-0.02(-0.17%)
May 30, 2017	9.226	9.250	9.163	9.179	3,676,073	-0.07(-0.76%)
May 26, 2017	9.226	9.297	9.163	9.250	3,269,594	+0.01(+0.08%)
May 25, 2017	9.187	9.265	9.156	9.242	6,262,406	+0.02(+0.26%)
May 24, 2017	8.912	9.281	8.912	9.218	11,379,337	+0.30(+3.34%)
May 23, 2017	8.928	9.061	8.905	8.920	4,710,549	+0.01(+0.09%)
May 22, 2017	8.763	8.928	8.748	8.912	7,293,354	+0.13(+1.43%)
May 19, 2017	8.803	8.818	8.693	8.787	7,775,874	+0.02(+0.18%)
May 18, 2017	8.865	8.889	8.614	8.771	8,438,178	-0.12(-1.32%)
May 17, 2017	8.881	8.959	8.826	8.889	5,006,373	+0.01(+0.09%)
May 16, 2017	8.967	9.030	8.873	8.881	5,475,670	-0.06(-0.70%)
May 15, 2017	8.897	8.983	8.873	8.944	4,751,081	+0.05(+0.62%)
May 12, 2017	9.022	9.030	8.850	8.889	5,006,353	-0.11(-1.22%)
May 11, 2017	9.077	9.101	8.983	8.999	7,778,080	-0.08(-0.86%)
May 10, 2017	8.897	9.179	8.857	9.077	9,449,182	+0.18(+2.03%)
May 09, 2017	8.834	8.999	8.810	8.897	6,947,253	+0.02(+0.27%)
May 08, 2017	8.693	8.920	8.591	8.873	9,853,658	-0.01(-0.09%)
May 05, 2017	8.740	8.889	8.677	8.881	4,995,194	+0.18(+2.07%)
May 04, 2017	8.763	8.803	8.665	8.701	7,313,660	-0.08(-0.89%)
May 03, 2017	8.842	8.865	8.771	8.779	6,499,900	-0.09(-0.97%)
May 02, 2017	8.889	8.897	8.818	8.865	4,541,991	-0.01(-0.09%)
May 01, 2017	8.873	8.952	8.865	8.873	6,484,984	+0.00(+0.00%)
Apr 28, 2017	8.865	8.928	8.795	8.873	7,821,980	+0.02(+0.18%)
Apr 27, 2017	8.865	8.983	8.810	8.857	16,290,685	-0.03(-0.35%)
Apr 26, 2017	9.005	9.005	8.873	8.889	6,825,848	-0.13(-1.46%)
Apr 25, 2017	8.966	9.021	8.939	9.021	5,401,212	+0.02(+0.26%)
Apr 24, 2017	8.850	9.005	8.819	8.998	8,949,047	+0.16(+1.85%)
Apr 21, 2017	8.835	8.881	8.788	8.835	6,474,458	-0.03(-0.35%)
Apr 20, 2017	8.827	8.873	8.734	8.866	8,091,498	+0.04(+0.44%)
Apr 19, 2017	8.866	8.885	8.772	8.827	7,384,468	-0.03(-0.35%)
Apr 18, 2017		8.889	8.803	8.858	7,620,632	-0.02(-0.18%)
Apr 17, 2017	8.835	8.904	8.803	8.873	4,386,893	+0.05(+0.62%)
Apr 13, 2017	8.819	8.858	8.765	8.819	6,734,555	-0.01(-0.09%)
Apr 12, 2017	8.765	8.842	8.726	8.827	11,264,186	+0.05(+0.53%)
Apr 11, 2017	8.640	8.811	8.563	8.780	11,105,984	+0.12(+1.43%)
Apr 10, 2017	8.578	8.687	8.547	8.656	10,123,895	+0.09(+1.00%)
Apr 07, 2017	8.679	8.703	8.567	8.571	7,229,129	-0.09(-1.08%)
Apr 06, 2017	8.671	8.780	8.648	8.664	7,755,333	+0.00(+0.00%)
Apr 05, 2017	8.726	8.780	8.602	8.664	12,700,456	-0.09(-0.98%)
Apr 04, 2017	8.687	8.788	8.602	8.749	7,234,803	+0.06(+0.71%)
Apr 03, 2017	8.671	8.710	8.586	8.687	8,276,180	+0.01(+0.09%)
Mar 31, 2017	8.625	8.749	8.609	8.679	17,782,086	+0.08(+0.90%)
Mar 30, 2017	8.726	8.745	8.563	8.602	9,284,657	-0.13(-1.51%)
Mar 29, 2017	8.741	8.842	8.687	8.734	7,378,772	-0.05(-0.53%)
Mar 28, 2017	8.602	8.788	8.578	8.780	4,966,070	+0.14(+1.62%)
Mar 27, 2017	8.741	8.741	8.594	8.640	4,291,418	-0.08(-0.89%)
Mar 24, 2017	8.679	8.780	8.668	8.718	4,482,382	+0.04(+0.45%)
Mar 23, 2017	8.664	8.803	8.633	8.679	4,358,410	+0.02(+0.27%)
Mar 22, 2017	8.803	8.873	8.617	8.656	5,789,324	-0.12(-1.33%)
Mar 21, 2017	8.687	8.835	8.633	8.772	7,557,274	+0.08(+0.89%)
Mar 20, 2017	8.912	8.912	8.651	8.695	3,510,703	-0.20(-2.27%)
Mar 17, 2017	8.819	8.904	8.780	8.897	10,615,402	+0.12(+1.42%)
Mar 16, 2017	8.741	8.819	8.710	8.772	5,056,439	-0.01(-0.09%)
Mar 15, 2017	8.578	8.850	8.563	8.780	5,042,894	+0.24(+2.82%)
Mar 14, 2017	8.555	8.602	8.485	8.540	5,057,973	-0.02(-0.18%)
Mar 13, 2017	8.671	8.699	8.547	8.555	4,499,286	-0.10(-1.17%)
Mar 10, 2017	8.617	8.695	8.578	8.656	5,418,293	+0.07(+0.81%)
Mar 09, 2017	8.578	8.687	8.571	8.586	6,635,614	-0.01(-0.09%)
Mar 08, 2017	8.734	8.780	8.586	8.594	5,851,480	-0.20(-2.29%)
Mar 07, 2017	8.966	9.005	8.780	8.796	7,706,188	-0.15(-1.65%)
Mar 06, 2017	8.966	9.013	8.912	8.943	8,868,264	-0.02(-0.26%)
Mar 03, 2017	9.036	9.044	8.835	8.966	7,759,318	-0.06(-0.69%)
Mar 02, 2017	8.772	9.067	8.749	9.029	8,731,351	+0.22(+2.47%)