AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.368	9.478	9.332	9.361	5,820,150	+0.08(+0.87%)
Jul 30, 2015	9.325	9.398	9.259	9.281	6,454,338	-0.03(-0.31%)
Jul 29, 2015	9.288	9.317	9.216	9.310	8,919,449	+0.04(+0.47%)
Jul 28, 2015	9.382	9.441	9.223	9.266	8,241,842	-0.12(-1.24%)
Jul 27, 2015	9.237	9.426	9.208	9.382	7,462,566	+0.10(+1.09%)
Jul 24, 2015	9.375	9.375	9.201	9.281	4,816,990	-0.11(-1.16%)
Jul 23, 2015	9.535	9.578	9.343	9.390	6,074,743	-0.17(-1.75%)
Jul 22, 2015	9.361	9.589	9.361	9.557	7,845,155	+0.17(+1.78%)
Jul 21, 2015	9.448	9.448	9.339	9.390	4,985,122	-0.10(-1.07%)
Jul 20, 2015	9.557	9.557	9.390	9.491	7,016,777	-0.09(-0.98%)
Jul 17, 2015	9.687	9.709	9.535	9.586	5,834,784	-0.10(-1.05%)
Jul 16, 2015	9.578	9.709	9.535	9.687	6,306,867	+0.12(+1.29%)
Jul 15, 2015	9.506	9.571	9.470	9.564	8,411,068	+0.04(+0.46%)
Jul 14, 2015	9.470	9.615	9.470	9.520	8,455,569	+0.05(+0.54%)
Jul 13, 2015	9.557	9.571	9.448	9.470	6,686,423	-0.04(-0.38%)
Jul 10, 2015	9.462	9.549	9.451	9.506	8,363,180	+0.07(+0.69%)
Jul 09, 2015	9.426	9.528	9.426	9.441	9,553,347	+0.07(+0.77%)
Jul 08, 2015	9.571	9.680	9.274	9.368	9,852,452	-0.24(-2.49%)
Jul 07, 2015	9.593	9.680	9.557	9.607	12,208,807	+0.03(+0.30%)
Jul 06, 2015	9.607	9.651	9.513	9.578	5,401,802	-0.07(-0.75%)
Jul 02, 2015	9.629	9.651	9.651	9.651	4,985,296	+0.08(+0.83%)
Jul 01, 2015	9.651	9.694	9.542	9.571	6,887,837	-0.05(-0.53%)
Jun 30, 2015	9.586	9.651	9.470	9.622	9,371,187	+0.07(+0.76%)
Jun 29, 2015	9.731	9.811	9.542	9.549	6,243,022	-0.22(-2.23%)
Jun 26, 2015	9.789	9.818	9.673	9.767	6,952,060	-0.05(-0.52%)
Jun 25, 2015	9.898	9.905	9.774	9.818	5,552,515	-0.08(-0.81%)
Jun 24, 2015	9.956	10.01	9.825	9.898	6,978,081	-0.05(-0.51%)
Jun 23, 2015	10.12	10.14	9.919	9.948	7,316,974	-0.17(-1.65%)
Jun 22, 2015	10.08	10.17	9.992	10.12	6,158,590	+0.07(+0.65%)
Jun 19, 2015	10.06	10.14	9.988	10.05	8,280,989	+0.00(+0.00%)
Jun 18, 2015	9.919	10.07	9.876	10.05	6,952,311	+0.13(+1.32%)
Jun 17, 2015	9.876	9.963	9.811	9.919	7,176,940	+0.07(+0.66%)
Jun 16, 2015	9.774	9.869	9.673	9.854	5,456,920	+0.10(+1.04%)
Jun 15, 2015	9.673	9.782	9.636	9.753	7,422,140	+0.07(+0.67%)
Jun 12, 2015	9.782	9.807	9.655	9.687	5,016,581	-0.12(-1.26%)
Jun 11, 2015	9.723	9.854	9.665	9.811	6,838,650	+0.15(+1.50%)
Jun 10, 2015	9.898	9.905	9.651	9.665	8,112,149	-0.14(-1.41%)
Jun 09, 2015	9.484	9.803	9.477	9.803	12,604,410	+0.31(+3.29%)
Jun 08, 2015	9.520	9.549	9.448	9.491	6,224,792	-0.05(-0.53%)
Jun 05, 2015	9.499	9.607	9.419	9.542	12,355,596	+0.09(+1.00%)
Jun 04, 2015	9.491	9.549	9.430	9.448	8,198,313	-0.09(-0.99%)
Jun 03, 2015	9.753	9.760	9.357	9.542	10,230,218	-0.22(-2.23%)
Jun 02, 2015	9.840	9.847	9.644	9.760	7,814,583	-0.14(-1.39%)
Jun 01, 2015	9.861	9.963	9.803	9.898	7,520,181	+0.03(+0.29%)
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%)