AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.949	9.992	9.783	9.841	12,774,584	-0.09(-0.94%)
Feb 27, 2014	10.15	10.16	9.906	9.934	14,270,443	-0.28(-2.75%)
Feb 26, 2014	10.22	10.36	10.11	10.22	13,054,247	-0.09(-0.84%)
Feb 25, 2014	10.28	10.37	10.20	10.30	6,896,557	+0.01(+0.14%)
Feb 24, 2014	10.58	10.58	10.26	10.29	12,570,167	-0.26(-2.46%)
Feb 21, 2014	10.48	10.66	10.42	10.55	6,093,446	+0.08(+0.76%)
Feb 20, 2014	10.36	10.64	10.36	10.47	7,905,426	+0.08(+0.76%)
Feb 19, 2014	10.58	10.68	10.35	10.39	9,567,272	-0.25(-2.37%)
Feb 18, 2014	10.56	10.77	10.54	10.64	6,056,244	+0.10(+0.96%)
Feb 14, 2014	10.41	10.54	10.54	10.54	3,983,613	+0.09(+0.90%)
Feb 13, 2014	10.24	10.53	10.24	10.45	5,049,850	+0.13(+1.26%)
Feb 12, 2014	10.33	10.35	10.22	10.32	6,458,229	-0.01(-0.14%)
Feb 11, 2014	10.13	10.45	10.11	10.33	6,849,235	+0.20(+1.99%)
Feb 10, 2014	10.11	10.17	9.960	10.13	4,292,905	-0.01(-0.07%)
Feb 07, 2014	10.09	10.17	10.04	10.14	4,905,857	+0.07(+0.72%)
Feb 06, 2014	9.985	10.09	9.942	10.06	4,700,621	+0.09(+0.87%)
Feb 05, 2014	9.906	10.04	9.790	9.978	4,944,011	+0.01(+0.07%)
Feb 04, 2014	9.920	10.01	9.819	9.970	6,047,107	+0.09(+0.88%)
Feb 03, 2014	10.14	10.25	9.862	9.884	7,519,593	-0.25(-2.49%)
Jan 31, 2014	9.934	10.17	9.884	10.14	10,462,107	+0.08(+0.79%)
Jan 30, 2014	9.949	10.07	9.898	10.06	4,417,586	+0.18(+1.83%)
Jan 29, 2014	9.913	10.03	9.826	9.877	9,922,347	-0.16(-1.57%)
Jan 28, 2014	9.805	10.03	9.783	10.03	7,429,999	+0.24(+2.42%)
Jan 27, 2014	9.855	9.877	9.640	9.798	12,116,505	-0.06(-0.58%)
Jan 24, 2014	10.15	10.15	9.726	9.855	17,162,346	-0.34(-3.31%)
Jan 23, 2014	10.31	10.34	10.10	10.19	7,331,577	-0.20(-1.93%)
Jan 22, 2014	10.37	10.48	10.34	10.39	4,537,898	+0.03(+0.28%)
Jan 21, 2014	10.39	10.45	10.26	10.37	6,520,136	+0.09(+0.91%)
Jan 17, 2014	10.31	10.27	10.27	10.27	4,786,116	-0.01(-0.07%)
Jan 16, 2014	10.26	10.32	10.19	10.28	5,912,678	+0.01(+0.07%)
Jan 15, 2014	10.37	10.39	10.22	10.27	7,334,643	-0.10(-0.97%)
Jan 14, 2014	10.25	10.38	10.19	10.37	5,941,489	+0.13(+1.26%)
Jan 13, 2014	10.38	10.42	10.21	10.24	6,692,430	-0.19(-1.86%)
Jan 10, 2014	10.42	10.56	10.40	10.44	6,693,093	+0.05(+0.48%)
Jan 09, 2014	10.31	10.44	10.25	10.39	7,461,246	+0.11(+1.12%)
Jan 08, 2014	10.44	10.49	10.21	10.27	9,734,564	-0.21(-1.99%)
Jan 07, 2014	10.31	10.63	10.31	10.48	14,752,662	+0.18(+1.74%)
Jan 06, 2014	10.30	10.38	10.15	10.30	7,054,083	+0.10(+0.99%)
Jan 03, 2014	10.26	10.31	10.14	10.20	5,714,440	-0.05(-0.49%)
Jan 02, 2014	10.42	10.46	10.19	10.25	5,548,058	-0.17(-1.65%)
Dec 31, 2013	10.38	10.42	10.42	10.42	3,244,853	+0.04(+0.35%)
Dec 30, 2013	10.40	10.43	10.26	10.39	5,752,085	+0.01(+0.07%)
Dec 27, 2013	10.42	10.49	10.31	10.38	3,501,417	-0.01(-0.07%)
Dec 26, 2013	10.39	10.52	10.38	10.39	4,006,383	-0.01(-0.07%)
Dec 24, 2013	10.31	10.44	10.22	10.39	2,578,120	+0.06(+0.56%)
Dec 23, 2013	10.32	10.41	10.30	10.34	6,686,508	+0.05(+0.49%)
Dec 20, 2013	10.18	10.35	10.16	10.29	13,529,957	+0.14(+1.42%)
Dec 19, 2013	10.16	10.23	10.08	10.14	8,159,103	-0.06(-0.63%)
Dec 18, 2013	10.09	10.25	9.920	10.21	10,693,367	+0.19(+1.94%)
Dec 17, 2013	10.02	10.10	9.941	10.01	9,471,423	-0.01(-0.14%)
Dec 16, 2013	9.927	10.14	9.877	10.03	13,591,176	+0.20(+2.05%)
Dec 13, 2013	9.722	10.02	9.690	9.826	52,480,288	-0.12(-1.23%)
Dec 12, 2013	10.29	10.25	9.891	9.949	19,576,068	-0.34(-3.28%)
Dec 11, 2013	10.39	10.47	10.26	10.29	7,494,090	-0.12(-1.17%)
Dec 10, 2013	10.57	10.59	10.37	10.41	7,218,143	-0.16(-1.50%)
Dec 09, 2013	10.81	10.82	10.54	10.57	6,614,296	-0.22(-2.06%)
Dec 06, 2013	10.69	10.88	10.62	10.79	10,381,717	+0.20(+1.90%)
Dec 05, 2013	10.96	10.98	10.54	10.59	15,375,162	-0.41(-3.72%)
Dec 04, 2013	10.65	11.16	10.58	11.00	18,327,508	+0.31(+2.89%)
Dec 03, 2013	10.35	10.70	10.39	10.69	11,005,956	+0.29(+2.83%)