AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.554	8.646	8.475	8.561	9,995,586	+0.02(+0.25%)
Jun 27, 2013	8.546	8.639	8.496	8.539	10,323,256	+0.04(+0.42%)
Jun 26, 2013	8.389	8.546	8.361	8.504	7,349,946	+0.17(+2.06%)
Jun 25, 2013	8.218	8.411	8.139	8.332	8,567,184	+0.19(+2.28%)
Jun 24, 2013	8.125	8.275	8.025	8.147	8,204,837	-0.05(-0.61%)
Jun 21, 2013	8.218	8.289	7.975	8.197	10,821,930	+0.04(+0.44%)
Jun 20, 2013	8.304	8.382	8.125	8.161	10,165,803	-0.18(-2.14%)
Jun 19, 2013	8.661	8.689	8.339	8.339	9,993,615	-0.35(-4.03%)
Jun 18, 2013	8.768	8.782	8.668	8.689	9,910,572	-0.06(-0.65%)
Jun 17, 2013	8.868	8.911	8.696	8.746	6,322,646	-0.08(-0.89%)
Jun 14, 2013	8.861	8.925	8.775	8.825	3,227,450	-0.02(-0.24%)
Jun 13, 2013	8.689	8.861	8.654	8.846	4,446,816	+0.15(+1.72%)
Jun 12, 2013	8.853	8.875	8.639	8.696	5,099,164	-0.09(-1.06%)
Jun 11, 2013	8.682	8.846	8.611	8.789	6,633,829	+0.04(+0.41%)
Jun 10, 2013	8.932	8.961	8.739	8.753	5,488,957	-0.18(-2.00%)
Jun 07, 2013	8.796	9.003	8.768	8.932	5,797,925	+0.16(+1.87%)
Jun 06, 2013	8.611	8.803	8.582	8.768	8,330,348	+0.15(+1.74%)
Jun 05, 2013	8.718	8.746	8.582	8.618	6,830,523	-0.15(-1.71%)
Jun 04, 2013	8.789	8.839	8.693	8.768	8,808,133	-0.01(-0.08%)
Jun 03, 2013	8.718	8.846	8.593	8.775	11,005,736	+0.06(+0.74%)
May 31, 2013	8.768	8.932	8.711	8.711	7,879,101	-0.08(-0.89%)
May 30, 2013	8.853	9.039	8.782	8.789	6,298,458	-0.04(-0.49%)
May 29, 2013	8.803	8.875	8.618	8.832	9,305,308	-0.04(-0.40%)
May 28, 2013	9.103	9.118	8.761	8.868	10,759,990	-0.17(-1.90%)
May 24, 2013	9.139	9.160	8.996	9.039	4,050,975	-0.17(-1.86%)
May 23, 2013	9.103	9.264	8.957	9.210	8,327,177	+0.04(+0.47%)
May 22, 2013	9.289	9.453	9.103	9.168	11,080,665	-0.11(-1.23%)
May 21, 2013	9.232	9.318	9.168	9.282	11,804,585	+0.05(+0.54%)
May 20, 2013	9.268	9.296	9.175	9.232	5,687,257	-0.04(-0.46%)
May 17, 2013	9.196	9.282	9.182	9.275	6,908,474	+0.09(+1.01%)
May 16, 2013	9.289	9.325	9.125	9.182	11,625,195	-0.16(-1.68%)
May 15, 2013	9.382	9.475	9.268	9.339	15,212,546	+0.05(+0.54%)
May 13, 2013	9.453	9.453	9.253	9.289	8,200,502	-0.21(-2.25%)
May 10, 2013	9.282	9.510	9.082	9.503	16,932,428	+0.06(+0.68%)
May 09, 2013	9.846	9.853	9.410	9.439	10,955,307	-0.49(-4.89%)
May 08, 2013	9.939	9.996	9.839	9.924	6,760,800	-0.04(-0.43%)
May 07, 2013	9.874	9.982	9.824	9.967	7,021,722	+0.09(+0.94%)
May 06, 2013	9.860	9.896	9.782	9.874	3,847,683	+0.01(+0.07%)
May 03, 2013	9.932	9.942	9.846	9.867	6,553,421	-0.01(-0.07%)
May 02, 2013	9.896	9.910	9.782	9.874	5,271,313	+0.02(+0.22%)
May 01, 2013	9.896	9.953	9.810	9.853	5,497,670	-0.04(-0.43%)
Apr 30, 2013	9.774	9.953	9.725	9.896	15,354,254	+0.14(+1.46%)
Apr 29, 2013	9.639	9.810	9.603	9.753	9,613,604	+0.16(+1.71%)
Apr 26, 2013	9.603	9.617	9.553	9.589	11,504,267	+0.01(+0.07%)
Apr 25, 2013	9.439	9.681	9.368	9.582	10,319,591	+0.16(+1.66%)
Apr 24, 2013	9.382	9.454	9.304	9.425	5,222,965	+0.06(+0.68%)
Apr 23, 2013	9.254	9.397	9.183	9.361	6,977,451	+0.16(+1.78%)
Apr 22, 2013	9.169	9.261	9.041	9.197	5,394,105	+0.04(+0.39%)
Apr 19, 2013	8.920	9.169	8.920	9.162	7,141,924	+0.18(+1.98%)
Apr 18, 2013	8.998	9.026	8.920	8.984	9,059,021	-0.01(-0.16%)
Apr 17, 2013	9.098	9.112	8.873	8.998	13,759,301	-0.16(-1.79%)
Apr 16, 2013	9.076	9.183	9.044	9.162	5,318,590	+0.13(+1.42%)
Apr 15, 2013	9.304	9.397	9.012	9.034	7,874,193	-0.29(-3.13%)
Apr 12, 2013	9.162	9.325	9.147	9.325	5,852,164	+0.12(+1.31%)
Apr 11, 2013	9.162	9.240	9.147	9.204	6,479,488	+0.06(+0.62%)
Apr 10, 2013	9.062	9.204	9.019	9.147	7,405,632	+0.15(+1.66%)
Apr 09, 2013	8.998	9.055	8.905	8.998	9,609,059	+0.04(+0.40%)
Apr 08, 2013	8.827	8.977	8.799	8.962	12,571,094	+0.11(+1.29%)
Apr 05, 2013	8.806	8.955	8.799	8.848	9,220,711	-0.07(-0.80%)
Apr 04, 2013	8.877	8.984	8.863	8.920	4,578,014	+0.05(+0.56%)
Apr 03, 2013	8.913	8.948	8.834	8.870	6,884,091	-0.04(-0.40%)
Apr 02, 2013	8.927	8.934	8.848	8.905	4,304,110	+0.00(+0.00%)