AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.24	10.31	10.10	10.19	5,034,709	-0.02(-0.21%)
Sep 29, 2014	10.17	10.25	10.11	10.21	3,417,694	-0.01(-0.07%)
Sep 26, 2014	10.17	10.27	10.14	10.22	3,778,106	+0.05(+0.49%)
Sep 25, 2014	10.35	10.40	10.17	10.17	5,272,087	-0.22(-2.14%)
Sep 24, 2014	10.43	10.44	10.34	10.39	3,238,958	-0.04(-0.34%)
Sep 23, 2014	10.44	10.47	10.37	10.43	3,942,100	-0.03(-0.28%)
Sep 22, 2014	10.53	10.55	10.42	10.46	4,127,217	-0.11(-1.02%)
Sep 19, 2014	10.47	10.59	10.42	10.57	6,674,081	+0.17(+1.59%)
Sep 18, 2014	10.38	10.48	10.34	10.40	3,731,791	+0.00(+0.00%)
Sep 17, 2014	10.50	10.55	10.34	10.40	4,078,387	-0.07(-0.69%)
Sep 16, 2014	10.35	10.52	10.32	10.47	4,025,530	+0.12(+1.18%)
Sep 15, 2014	10.37	10.42	10.30	10.35	3,697,938	-0.01(-0.07%)
Sep 12, 2014	10.40	10.46	10.32	10.36	5,149,654	-0.08(-0.76%)
Sep 11, 2014	10.41	10.47	10.38	10.44	6,239,441	+0.03(+0.28%)
Sep 10, 2014	10.60	10.65	10.39	10.41	5,712,403	-0.19(-1.76%)
Sep 09, 2014	10.70	10.70	10.58	10.60	4,340,282	-0.14(-1.34%)
Sep 08, 2014	10.67	10.80	10.65	10.74	5,488,174	+0.04(+0.34%)
Sep 05, 2014	10.55	10.70	10.51	10.70	4,173,415	+0.15(+1.43%)
Sep 04, 2014	10.47	10.57	10.41	10.55	6,234,798	+0.09(+0.82%)
Sep 03, 2014	10.75	10.78	10.44	10.47	9,614,432	-0.28(-2.61%)
Sep 02, 2014	10.90	10.93	10.69	10.75	5,291,386	-0.17(-1.51%)
Aug 29, 2014	10.85	10.91	10.91	10.91	2,543,674	+0.06(+0.53%)
Aug 28, 2014	10.78	10.86	10.75	10.85	2,575,706	+0.04(+0.40%)
Aug 27, 2014	10.83	10.85	10.76	10.81	3,249,213	+0.01(+0.07%)
Aug 26, 2014	10.91	10.91	10.80	10.80	3,759,378	-0.09(-0.86%)
Aug 25, 2014	10.87	10.90	10.78	10.90	2,640,956	+0.10(+0.93%)
Aug 22, 2014	10.80	10.85	10.69	10.80	4,075,267	-0.04(-0.33%)
Aug 21, 2014	10.83	10.90	10.80	10.83	3,117,717	+0.01(+0.13%)
Aug 20, 2014	10.67	10.84	10.67	10.82	5,865,139	+0.11(+1.01%)
Aug 19, 2014	10.65	10.73	10.60	10.71	3,364,293	+0.11(+1.02%)
Aug 18, 2014	10.68	10.78	10.59	10.60	3,484,012	-0.04(-0.40%)
Aug 15, 2014	10.74	10.78	10.58	10.65	3,911,800	-0.07(-0.67%)
Aug 14, 2014	10.55	10.73	10.55	10.72	2,834,659	+0.17(+1.57%)
Aug 13, 2014	10.49	10.63	10.49	10.55	4,829,184	+0.06(+0.62%)
Aug 12, 2014	10.47	10.56	10.42	10.49	5,323,741	+0.02(+0.21%)
Aug 11, 2014	10.61	10.72	10.45	10.47	6,712,406	-0.14(-1.29%)
Aug 08, 2014	10.38	10.56	10.37	10.60	5,739,515	+0.26(+2.50%)
Aug 07, 2014	10.07	10.38	10.07	10.34	6,164,354	+0.02(+0.21%)
Aug 06, 2014	10.36	10.38	10.24	10.32	9,445,212	-0.10(-0.97%)
Aug 05, 2014	10.60	10.65	10.37	10.42	5,877,039	-0.22(-2.09%)
Aug 04, 2014	10.55	10.65	10.37	10.65	8,340,834	+0.08(+0.75%)
Aug 01, 2014	10.44	10.65	10.39	10.57	5,601,838	+0.06(+0.62%)
Jul 31, 2014	10.70	10.77	10.48	10.50	5,410,646	-0.27(-2.53%)
Jul 30, 2014	10.83	10.91	10.72	10.78	4,553,687	-0.04(-0.40%)
Jul 29, 2014	10.90	10.95	10.81	10.82	3,400,447	-0.08(-0.72%)
Jul 28, 2014	10.81	10.95	10.79	10.90	4,581,423	+0.09(+0.80%)
Jul 25, 2014	10.90	10.96	10.80	10.81	4,544,949	-0.14(-1.24%)
Jul 24, 2014	10.92	10.97	10.81	10.95	4,324,030	+0.06(+0.53%)
Jul 23, 2014	10.90	10.91	10.83	10.89	3,425,583	-0.01(-0.13%)
Jul 22, 2014	10.92	10.99	10.85	10.90	4,997,273	+0.05(+0.46%)
Jul 21, 2014	10.86	10.90	10.75	10.85	3,550,797	-0.03(-0.26%)
Jul 18, 2014	10.83	10.91	10.76	10.88	4,466,882	+0.09(+0.80%)
Jul 17, 2014	10.91	10.98	10.78	10.80	4,746,350	-0.13(-1.18%)
Jul 16, 2014	10.92	10.93	10.82	10.93	6,363,716	+0.07(+0.66%)
Jul 15, 2014	10.90	10.97	10.77	10.85	6,525,753	-0.03(-0.26%)
Jul 14, 2014	11.08	11.08	10.85	10.88	8,440,122	-0.16(-1.43%)
Jul 11, 2014	11.08	11.10	10.98	11.04	5,751,382	-0.09(-0.77%)
Jul 10, 2014	11.00	11.15	10.97	11.13	4,874,217	+0.11(+0.97%)
Jul 09, 2014	11.13	11.15	10.96	11.02	7,622,985	-0.08(-0.71%)
Jul 08, 2014	11.05	11.15	11.01	11.10	6,280,707	+0.04(+0.32%)
Jul 07, 2014	11.06	11.14	11.04	11.06	9,209,686	-0.01(-0.13%)
Jul 03, 2014	11.01	11.08	11.08	11.08	4,474,908	+0.01(+0.13%)
Jul 02, 2014	11.15	11.18	11.00	11.06	10,271,881	-0.09(-0.83%)