AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	10.96	11.02	11.02	11.02	2,519,106	+0.06(+0.53%)
Aug 28, 2014	10.88	10.97	10.85	10.96	2,550,829	+0.04(+0.40%)
Aug 27, 2014	10.93	10.96	10.87	10.92	3,217,831	+0.01(+0.07%)
Aug 26, 2014	11.02	11.02	10.90	10.91	3,723,068	-0.09(-0.86%)
Aug 25, 2014	10.97	11.01	10.89	11.00	2,615,448	+0.10(+0.93%)
Aug 22, 2014	10.91	10.95	10.80	10.90	4,035,906	-0.04(-0.33%)
Aug 21, 2014	10.93	11.00	10.91	10.94	3,087,605	+0.01(+0.13%)
Aug 20, 2014	10.78	10.95	10.77	10.92	5,808,491	+0.11(+1.01%)
Aug 19, 2014	10.75	10.83	10.71	10.82	3,331,799	+0.11(+1.02%)
Aug 18, 2014	10.79	10.88	10.69	10.71	3,450,362	-0.04(-0.41%)
Aug 15, 2014	10.84	10.88	10.68	10.75	3,874,018	-0.07(-0.67%)
Aug 14, 2014	10.66	10.84	10.66	10.82	2,807,281	+0.17(+1.57%)
Aug 13, 2014	10.59	10.74	10.59	10.66	4,782,541	+0.07(+0.62%)
Aug 12, 2014	10.57	10.66	10.52	10.59	5,272,321	+0.02(+0.21%)
Aug 11, 2014	10.71	10.82	10.55	10.57	6,647,574	-0.14(-1.29%)
Aug 08, 2014	10.48	10.66	10.47	10.71	5,684,080	+0.26(+2.50%)
Aug 07, 2014	10.17	10.48	10.17	10.45	6,104,815	+0.02(+0.21%)
Aug 06, 2014	10.46	10.48	10.34	10.42	9,353,985	-0.10(-0.97%)
Aug 05, 2014	10.70	10.75	10.47	10.52	5,820,276	-0.22(-2.09%)
Aug 04, 2014	10.66	10.75	10.47	10.75	8,260,274	+0.08(+0.75%)
Aug 01, 2014	10.54	10.76	10.50	10.67	5,547,733	+0.07(+0.62%)
Jul 31, 2014	10.81	10.88	10.58	10.60	5,358,387	-0.28(-2.53%)
Jul 30, 2014	10.93	11.02	10.82	10.88	4,509,705	-0.04(-0.40%)
Jul 29, 2014	11.00	11.06	10.92	10.92	3,367,604	-0.08(-0.72%)
Jul 28, 2014	10.92	11.05	10.90	11.00	4,537,173	+0.09(+0.80%)
Jul 25, 2014	11.01	11.07	10.90	10.92	4,501,052	-0.14(-1.24%)
Jul 24, 2014	11.03	11.08	10.91	11.05	4,282,267	+0.06(+0.53%)
Jul 23, 2014	11.00	11.02	10.93	11.00	3,392,497	-0.01(-0.13%)
Jul 22, 2014	11.03	11.09	10.96	11.01	4,949,008	+0.05(+0.46%)
Jul 21, 2014	10.97	11.00	10.85	10.96	3,516,502	-0.03(-0.26%)
Jul 18, 2014	10.94	11.01	10.87	10.99	4,423,739	+0.09(+0.80%)
Jul 17, 2014	11.02	11.09	10.88	10.90	4,700,508	-0.13(-1.18%)
Jul 16, 2014	11.03	11.04	10.92	11.03	6,302,253	+0.07(+0.66%)
Jul 15, 2014	11.01	11.08	10.87	10.96	6,462,724	-0.03(-0.26%)
Jul 14, 2014	11.18	11.18	10.96	10.99	8,358,604	-0.16(-1.43%)
Jul 11, 2014	11.18	11.21	11.08	11.15	5,695,833	-0.09(-0.77%)
Jul 10, 2014	11.10	11.26	11.08	11.24	4,827,140	+0.11(+0.98%)
Jul 09, 2014	11.24	11.26	11.07	11.13	7,549,359	-0.08(-0.71%)
Jul 08, 2014	11.16	11.26	11.12	11.21	6,220,045	+0.04(+0.32%)
Jul 07, 2014	11.17	11.25	11.15	11.17	9,120,735	-0.01(-0.13%)
Jul 03, 2014	11.12	11.18	11.18	11.18	4,431,687	+0.01(+0.13%)
Jul 02, 2014	11.26	11.29	11.10	11.17	10,172,671	-0.09(-0.83%)
Jul 01, 2014	11.26	11.31	11.11	11.26	7,739,856	+0.01(+0.13%)
Jun 30, 2014	11.21	11.32	11.09	11.25	8,270,317	+0.01(+0.13%)
Jun 27, 2014	11.16	11.31	11.15	11.24	12,241,458	+0.06(+0.52%)
Jun 26, 2014	11.12	11.26	10.98	11.18	9,710,963	+0.09(+0.85%)
Jun 25, 2014	10.99	11.10	10.86	11.08	11,834,799	+0.09(+0.79%)
Jun 24, 2014	11.03	11.14	10.97	11.00	9,780,566	-0.06(-0.52%)
Jun 23, 2014	11.03	11.08	11.00	11.05	6,191,746	+0.01(+0.13%)
Jun 20, 2014	11.05	11.13	10.98	11.04	8,786,362	+0.04(+0.33%)
Jun 19, 2014	10.90	11.07	10.90	11.00	9,282,963	+0.13(+1.20%)
Jun 18, 2014	10.51	10.88	10.50	10.87	12,436,554	+0.34(+3.23%)
Jun 17, 2014	10.41	10.54	10.35	10.53	9,745,473	+0.09(+0.90%)
Jun 16, 2014	10.25	10.45	10.24	10.44	7,351,601	+0.17(+1.62%)
Jun 13, 2014	10.25	10.37	10.19	10.27	6,641,193	+0.02(+0.21%)
Jun 12, 2014	10.31	10.33	10.19	10.25	8,359,581	-0.04(-0.42%)
Jun 11, 2014	10.32	10.41	10.25	10.29	7,168,046	-0.04(-0.42%)
Jun 10, 2014	10.40	10.46	10.34	10.34	6,764,873	-0.12(-1.18%)
Jun 06, 2014	10.36	10.53	10.35	10.46	7,034,662	+0.13(+1.26%)
Jun 05, 2014	10.14	10.39	10.14	10.33	8,347,644	+0.22(+2.22%)
Jun 04, 2014	10.28	10.31	10.10	10.11	9,835,378	-0.16(-1.55%)
Jun 03, 2014	10.16	10.30	10.14	10.27	5,844,948	+0.07(+0.64%)