AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.114	7.260	7.045	7.114	9,020,562	+0.03(+0.39%)
May 27, 2010	6.983	7.107	6.629	7.087	10,938,335	+0.21(+3.12%)
May 26, 2010	6.789	6.983	6.733	6.872	288	+0.20(+3.01%)
May 25, 2010	6.290	6.678	6.193	6.671	2,309	+0.19(+2.99%)
May 24, 2010	6.636	6.664	6.456	6.477	11,034,746	-0.19(-2.81%)
May 21, 2010	6.283	6.671	6.241	6.664	23,355,490	+0.28(+4.34%)
May 20, 2010	6.428	6.581	6.359	6.387	22,123,042	-0.42(-6.11%)
May 19, 2010	6.872	6.948	6.699	6.803	16,224,419	-0.12(-1.80%)
May 18, 2010	7.204	7.232	6.860	6.927	433	-0.25(-3.47%)
May 17, 2010	7.405	7.440	7.031	7.177	16,319,760	-0.21(-2.81%)
May 14, 2010	7.384	7.551	7.287	7.384	8,952,768	-0.17(-2.20%)
May 13, 2010	7.655	7.703	7.516	7.551	7,036,257	-0.05(-0.59%)
May 12, 2010	7.592	7.703	7.544	7.596	12,151,277	+0.12(+1.62%)
May 11, 2010	7.454	7.613	7.419	7.474	14,453,793	+0.10(+1.31%)
May 10, 2010	7.280	7.377	7.232	7.377	18,008,556	+0.53(+7.68%)
May 07, 2010	7.315	7.364	6.747	6.851	31,203,034	-0.57(-7.66%)
May 06, 2010	7.634	7.710	6.920	7.419	22,345,510	-0.29(-3.77%)
May 05, 2010	7.828	7.977	7.655	7.710	14,026,768	-0.33(-4.13%)
May 04, 2010	8.202	8.230	7.987	8.042	14,141,187	-0.31(-3.73%)
May 03, 2010	8.063	8.382	7.987	8.354	13,957,079	+0.36(+4.51%)
Apr 30, 2010	8.174	8.243	7.994	7.994	8,995,517	-0.11(-1.37%)
Apr 29, 2010	8.133	8.250	8.063	8.105	8,236,423	+0.01(+0.17%)
Apr 28, 2010	8.146	8.257	8.001	8.091	10,931,533	+0.02(+0.26%)
Apr 27, 2010	8.396	8.396	8.063	8.070	21,122,340	-0.35(-4.12%)
Apr 26, 2010	8.576	8.576	8.396	8.417	15,987,473	-0.15(-1.78%)
Apr 23, 2010	8.562	8.631	8.444	8.569	12,422,345	+0.02(+0.24%)
Apr 22, 2010	8.430	8.583	8.271	8.548	15,052,925	+0.05(+0.57%)
Apr 21, 2010	8.500	8.503	8.236	8.500	41,863	+0.23(+2.76%)
Apr 20, 2010	8.042	8.285	8.036	8.271	12,159,632	+0.26(+3.29%)
Apr 19, 2010	7.952	8.063	7.952	8.008	12,694,037	+0.00(+0.00%)
Apr 16, 2010	8.139	8.188	7.942	8.008	28,430,904	-0.15(-1.78%)
Apr 15, 2010	8.056	8.257	8.008	8.153	11,242,361	+0.10(+1.20%)
Apr 14, 2010	7.828	8.091	7.793	8.056	13,165,769	+0.26(+3.29%)
Apr 13, 2010	7.814	7.828	7.682	7.800	9,937,062	-0.01(-0.18%)
Apr 12, 2010	7.869	7.939	7.793	7.814	7,922,937	+0.00(+0.00%)
Apr 09, 2010	7.835	7.890	7.758	7.814	11,419,230	+0.00(+0.00%)
Apr 08, 2010	7.849	7.883	7.779	7.814	11,213,317	-0.08(-1.05%)
Apr 07, 2010	8.160	8.188	7.869	7.897	11,311,355	-0.28(-3.47%)
Apr 06, 2010	7.987	8.216	7.952	8.181	12,516,926	+0.15(+1.90%)
Apr 05, 2010	7.876	8.056	7.807	8.029	16,407,630	+0.20(+2.57%)
Apr 01, 2010	7.668	7.828	7.828	7.828	11,443,862	+0.21(+2.73%)
Mar 31, 2010	7.592	7.703	7.502	7.620	13,049,019	-0.05(-0.63%)
Mar 30, 2010	7.772	7.779	7.620	7.668	10,094,084	-0.12(-1.51%)
Mar 29, 2010	7.558	7.800	7.558	7.786	11,588,184	+0.26(+3.50%)
Mar 26, 2010	7.530	7.599	7.461	7.523	12,533,897	+0.07(+0.93%)
Mar 25, 2010	7.648	7.724	7.433	7.454	21,738,056	-0.18(-2.36%)
Mar 24, 2010	7.738	7.765	7.627	7.634	16,022,469	-0.15(-1.87%)
Mar 23, 2010	7.793	7.869	7.696	7.779	12,817,521	-0.03(-0.35%)
Mar 22, 2010	7.904	7.911	7.745	7.807	18,893,524	-0.13(-1.66%)
Mar 19, 2010	8.070	8.181	7.897	7.939	14,015,526	-0.07(-0.87%)
Mar 18, 2010	8.139	8.195	7.973	8.008	8,575,368	-0.14(-1.70%)
Mar 17, 2010	8.271	8.313	8.112	8.146	12,983,549	-0.08(-1.01%)
Mar 16, 2010	8.174	8.230	8.042	8.230	7,659,802	+0.21(+2.68%)
Mar 15, 2010	7.959	8.015	7.946	8.015	12,418,198	-0.06(-0.77%)
Mar 12, 2010	8.098	8.112	7.994	8.077	8,393,113	+0.04(+0.52%)
Mar 11, 2010	7.786	8.063	7.785	8.036	13,236,371	+0.24(+3.02%)
Mar 10, 2010	7.925	7.925	7.731	7.800	18,272,724	-0.10(-1.23%)
Mar 09, 2010	7.904	7.952	7.849	7.897	10,341,309	-0.06(-0.78%)
Mar 08, 2010	8.029	8.105	7.939	7.959	12,038,687	-0.06(-0.78%)
Mar 05, 2010	7.897	8.070	7.869	8.022	9,787,447	+0.18(+2.30%)
Mar 04, 2010	7.980	8.001	7.793	7.842	9,396,315	-0.14(-1.74%)
Mar 03, 2010	7.904	8.056	7.814	7.980	12,414,085	+0.19(+2.49%)
Mar 02, 2010	7.745	8.063	7.745	7.786	19,755,048	+0.05(+0.63%)