AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.925	8.063	7.606	8.042	19,379,906	+0.10(+1.31%)
Jun 29, 2009	7.585	7.952	7.481	7.939	13,261,353	+0.41(+5.43%)
Jun 26, 2009	7.648	7.661	7.350	7.530	13,051,162	-0.17(-2.25%)
Jun 25, 2009	7.495	7.731	7.457	7.703	19,540,216	+0.37(+5.10%)
Jun 24, 2009	7.024	7.377	6.996	7.329	30,042,758	+0.66(+9.87%)
Jun 23, 2009	6.331	6.699	6.331	6.671	13,720,475	+0.33(+5.13%)
Jun 22, 2009	6.650	6.719	6.255	6.345	12,099,319	-0.41(-6.05%)
Jun 19, 2009	6.719	6.962	6.712	6.754	9,862,145	+0.10(+1.46%)
Jun 18, 2009	6.706	6.879	6.615	6.657	10,928,191	-0.06(-0.83%)
Jun 17, 2009	6.906	6.962	6.678	6.712	9,241,491	-0.20(-2.91%)
Jun 16, 2009	7.024	7.184	6.827	6.913	8,311,273	-0.07(-0.99%)
Jun 15, 2009	7.384	7.384	6.844	6.983	11,151,231	-0.42(-5.71%)
Jun 12, 2009	7.177	7.474	7.073	7.405	10,780,180	+0.19(+2.59%)
Jun 11, 2009	7.045	7.419	7.038	7.218	10,431,288	+0.21(+2.96%)
Jun 10, 2009	7.052	7.149	6.858	7.010	9,996,736	+0.03(+0.50%)
Jun 09, 2009	7.135	7.218	6.882	6.976	9,713,678	-0.12(-1.66%)
Jun 08, 2009	7.059	7.163	6.996	7.093	7,654,412	-0.05(-0.68%)
Jun 05, 2009	7.412	7.426	7.107	7.142	10,242,230	-0.08(-1.15%)
Jun 04, 2009	7.010	7.315	6.969	7.225	12,304,628	+0.28(+3.99%)
Jun 03, 2009	7.204	7.267	6.854	6.948	10,596,835	-0.34(-4.66%)
Jun 02, 2009	7.384	7.433	7.239	7.287	10,674,426	-0.11(-1.50%)
Jun 01, 2009	7.059	7.440	7.038	7.398	16,358,845	+0.48(+6.91%)
May 29, 2009	6.629	6.934	6.484	6.920	17,017,032	+0.33(+5.05%)
May 28, 2009	6.228	6.643	6.172	6.588	14,962,807	+0.44(+7.22%)
May 27, 2009	6.241	6.408	6.124	6.144	19,985,508	-0.08(-1.33%)
May 26, 2009	6.006	6.248	5.909	6.228	11,082,847	+0.26(+4.29%)
May 22, 2009	5.950	6.165	5.895	5.971	10,102,243	-0.04(-0.69%)
May 21, 2009	6.047	6.214	5.916	6.013	8,446,525	-0.12(-2.03%)
May 20, 2009	6.553	6.754	6.103	6.138	19,126,652	-0.48(-7.23%)
May 19, 2009	6.311	6.664	6.241	6.615	13,710,065	+0.37(+5.88%)
May 18, 2009	6.006	6.283	5.999	6.248	13,394,869	+0.33(+5.50%)
May 15, 2009	6.262	6.352	5.840	5.923	11,600,184	-0.42(-6.56%)
May 14, 2009	5.798	6.373	5.784	6.338	16,969,402	+0.54(+9.32%)
May 13, 2009	6.124	6.172	5.777	5.798	10,149,240	-0.43(-6.90%)
May 12, 2009	6.262	6.304	6.075	6.228	7,386,372	-0.02(-0.33%)
May 11, 2009	6.567	6.581	6.241	6.248	13,304,479	-0.42(-6.24%)
May 08, 2009	5.812	6.733	5.729	6.664	28,379,142	+1.03(+18.18%)
May 07, 2009	5.770	5.916	5.576	5.639	11,887,404	-0.06(-1.09%)
May 06, 2009	5.743	5.888	5.670	5.701	9,461,709	+0.01(+0.12%)
May 05, 2009	5.556	5.708	5.548	5.694	9,975,628	+0.08(+1.36%)
May 04, 2009	5.514	5.687	5.514	5.618	21,710,504	+0.26(+4.92%)
May 01, 2009	4.911	5.369	4.863	5.355	14,445,526	+0.46(+9.34%)
Apr 30, 2009	4.752	5.029	4.710	4.898	22,801,564	+0.21(+4.43%)
Apr 29, 2009	4.593	4.710	4.551	4.690	11,320,756	+0.13(+2.89%)
Apr 28, 2009	4.517	4.641	4.385	4.558	11,607,027	+0.02(+0.46%)
Apr 27, 2009	4.710	4.794	4.510	4.537	12,554,529	-0.26(-5.35%)
Apr 24, 2009	4.704	4.842	4.641	4.794	9,480,040	+0.16(+3.44%)
Apr 23, 2009	4.614	4.731	4.614	4.634	10,413,628	-0.01(-0.15%)
Apr 22, 2009	4.676	4.738	4.614	4.641	11,420,403	-0.11(-2.33%)
Apr 21, 2009	4.607	4.814	4.607	4.752	12,792,261	+0.21(+4.57%)
Apr 20, 2009	4.724	4.773	4.510	4.544	16,384,137	-0.27(-5.61%)
Apr 17, 2009	4.710	4.828	4.641	4.814	12,188,476	+0.14(+2.96%)
Apr 16, 2009	4.600	4.745	4.517	4.676	13,132,809	+0.14(+3.05%)
Apr 15, 2009	4.496	4.627	4.489	4.537	7,355,000	+0.02(+0.46%)
Apr 14, 2009	4.489	4.634	4.447	4.517	11,249,228	+0.01(+0.15%)
Apr 13, 2009	4.669	4.669	4.461	4.510	9,987,878	-0.17(-3.70%)
Apr 09, 2009	4.565	4.780	4.496	4.683	14,811,982	+0.21(+4.81%)
Apr 08, 2009	4.267	4.503	4.191	4.468	13,301,034	+0.23(+5.39%)
Apr 07, 2009	4.274	4.336	4.156	4.239	9,123,459	-0.11(-2.55%)
Apr 06, 2009	4.288	4.420	4.233	4.350	9,575,247	+0.01(+0.16%)
Apr 03, 2009	4.330	4.364	4.212	4.343	10,772,698	+0.01(+0.16%)
Apr 02, 2009	4.233	4.385	4.122	4.336	18,224,564	+0.24(+5.74%)