AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.380	7.439	7.365	7.372	8,041,875	+0.00(+0.00%)
Nov 27, 2015	7.299	7.394	7.254	7.372	4,782,107	+0.08(+1.11%)
Nov 25, 2015	7.129	7.291	7.291	7.291	4,626,201	-0.01(-0.20%)
Nov 24, 2015	7.114	7.335	7.092	7.306	8,039,387	+0.18(+2.48%)
Nov 23, 2015	7.136	7.195	7.070	7.129	7,678,010	-0.01(-0.10%)
Nov 20, 2015	7.099	7.239	7.070	7.136	4,867,317	+0.07(+1.04%)
Nov 19, 2015	7.173	7.203	6.974	7.062	7,627,104	-0.12(-1.64%)
Nov 18, 2015	7.062	7.195	7.011	7.180	5,634,988	+0.14(+1.99%)
Nov 17, 2015	7.247	7.321	7.011	7.040	7,572,957	-0.20(-2.75%)
Nov 16, 2015	7.210	7.306	7.136	7.239	7,209,595	+0.01(+0.10%)
Nov 13, 2015	7.203	7.306	7.173	7.232	7,371,297	+0.05(+0.72%)
Nov 12, 2015	7.262	7.431	7.180	7.180	9,770,467	-0.24(-3.18%)
Nov 11, 2015	7.454	7.476	7.284	7.417	5,310,155	-0.01(-0.20%)
Nov 10, 2015	7.350	7.468	7.335	7.431	8,651,593	+0.13(+1.72%)
Nov 09, 2015	7.498	7.549	7.239	7.306	8,132,438	-0.22(-2.94%)
Nov 06, 2015	7.210	7.549	7.092	7.527	11,588,284	+0.24(+3.24%)
Nov 05, 2015	7.734	7.896	7.269	7.291	16,954,938	-0.69(-8.69%)
Nov 04, 2015	8.081	8.162	7.963	7.985	7,180,219	-0.08(-1.01%)
Nov 03, 2015	8.073	8.140	7.948	8.066	11,366,752	-0.07(-0.82%)
Nov 02, 2015	8.103	8.184	8.051	8.132	6,402,488	+0.05(+0.64%)
Oct 30, 2015	8.125	8.169	8.059	8.081	5,684,002	-0.04(-0.45%)
Oct 29, 2015	8.081	8.169	8.022	8.118	6,859,870	-0.01(-0.18%)
Oct 28, 2015	7.957	8.195	7.906	8.132	9,324,429	+0.18(+2.30%)
Oct 27, 2015	7.920	7.972	7.858	7.950	8,396,502	-0.01(-0.09%)
Oct 26, 2015	8.037	8.081	7.884	7.957	7,879,758	-0.12(-1.54%)
Oct 23, 2015	8.103	8.162	7.986	8.081	9,402,519	+0.01(+0.09%)
Oct 22, 2015	7.906	8.074	7.862	8.074	8,930,965	+0.20(+2.60%)
Oct 21, 2015	8.008	8.096	7.847	7.869	6,033,052	-0.09(-1.10%)
Oct 20, 2015	7.818	7.986	7.745	7.957	8,008,920	+0.10(+1.30%)
Oct 19, 2015	7.811	7.855	7.694	7.855	12,081,842	-0.03(-0.37%)
Oct 16, 2015	7.913	7.913	7.767	7.884	6,583,991	+0.00(+0.00%)
Oct 15, 2015	7.767	7.891	7.686	7.884	7,838,476	+0.15(+1.99%)
Oct 14, 2015	7.781	7.869	7.723	7.730	7,136,681	-0.04(-0.56%)
Oct 13, 2015	7.781	7.935	7.767	7.774	8,328,855	-0.06(-0.75%)
Oct 12, 2015	7.847	7.928	7.789	7.833	5,112,768	-0.01(-0.09%)
Oct 09, 2015	7.876	7.928	7.789	7.840	6,685,034	-0.03(-0.37%)
Oct 08, 2015	7.672	7.898	7.657	7.869	7,046,902	+0.17(+2.18%)
Oct 07, 2015	7.716	7.862	7.664	7.701	13,223,228	+0.05(+0.67%)
Oct 06, 2015	7.489	7.650	7.423	7.650	12,490,183	+0.14(+1.85%)
Oct 05, 2015	7.423	7.613	7.416	7.511	9,479,802	+0.13(+1.78%)
Oct 02, 2015	7.174	7.379	7.160	7.379	7,919,869	+0.15(+2.02%)
Oct 01, 2015	7.211	7.313	7.109	7.233	11,869,120	+0.07(+1.02%)
Sep 30, 2015	6.970	7.182	6.926	7.160	15,375,665	+0.24(+3.49%)
Sep 29, 2015	7.174	7.211	6.889	6.918	10,885,824	-0.26(-3.57%)
Sep 28, 2015	7.255	7.350	7.160	7.174	8,967,053	-0.11(-1.51%)
Sep 25, 2015	7.372	7.430	7.248	7.284	11,952,698	-0.03(-0.40%)
Sep 24, 2015	7.350	7.372	7.204	7.313	13,717,023	-0.10(-1.38%)
Sep 23, 2015	7.679	7.686	7.416	7.416	11,422,067	-0.25(-3.24%)
Sep 22, 2015	7.847	7.884	7.628	7.664	13,292,742	-0.22(-2.78%)
Sep 21, 2015	8.045	8.111	7.858	7.884	7,845,088	-0.12(-1.46%)
Sep 18, 2015	8.081	8.132	7.957	8.001	13,040,097	-0.17(-2.06%)
Sep 17, 2015	8.176	8.323	8.089	8.169	8,470,132	-0.01(-0.09%)
Sep 16, 2015	8.154	8.191	8.118	8.176	9,880,782	+0.04(+0.54%)
Sep 15, 2015	8.125	8.169	8.037	8.132	7,663,681	+0.04(+0.45%)
Sep 14, 2015	8.132	8.228	8.037	8.096	7,501,159	-0.04(-0.54%)
Sep 11, 2015	8.191	8.220	8.081	8.140	5,400,792	-0.08(-0.98%)
Sep 10, 2015	8.213	8.388	8.198	8.220	9,207,822	-0.04(-0.53%)
Sep 09, 2015	8.330	8.454	8.242	8.264	7,849,838	-0.01(-0.18%)
Sep 08, 2015	8.220	8.308	8.111	8.279	10,551,669	+0.21(+2.63%)
Sep 04, 2015	8.279	8.067	8.067	8.067	6,562,800	-0.30(-3.58%)
Sep 03, 2015	8.301	8.418	8.228	8.366	8,675,889	+0.09(+1.06%)
Sep 02, 2015	8.483	8.505	8.206	8.279	8,148,062	-0.09(-1.05%)