AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.509	8.566	8.421	8.485	6,551,724	-0.02(-0.28%)
Nov 29, 2017	8.461	8.541	8.429	8.509	8,662,560	+0.03(+0.38%)
Nov 28, 2017	8.614	8.654	8.469	8.477	7,697,047	-0.14(-1.58%)
Nov 27, 2017	8.614	8.630	8.509	8.614	7,393,094	+0.04(+0.47%)
Nov 24, 2017	8.606	8.642	8.566	8.574	1,512,668	+0.01(+0.09%)
Nov 22, 2017	8.493	8.590	8.485	8.566	3,828,173	+0.04(+0.47%)
Nov 21, 2017	8.541	8.566	8.485	8.525	4,664,621	+0.02(+0.28%)
Nov 20, 2017	8.517	8.566	8.429	8.501	6,767,044	-0.01(-0.09%)
Nov 17, 2017	8.638	8.654	8.501	8.509	9,444,937	-0.13(-1.49%)
Nov 16, 2017	8.750	8.754	8.606	8.638	7,370,702	-0.08(-0.92%)
Nov 15, 2017	8.670	8.742	8.646	8.718	8,482,405	+0.02(+0.28%)
Nov 14, 2017	8.694	8.798	8.614	8.694	12,388,297	+0.02(+0.18%)
Nov 13, 2017	8.549	8.694	8.373	8.678	10,614,202	+0.47(+5.77%)
Nov 10, 2017	8.221	8.253	8.020	8.205	33,029,934	-0.06(-0.68%)
Nov 09, 2017	8.373	8.437	8.245	8.261	7,885,682	-0.17(-2.00%)
Nov 08, 2017	8.421	8.461	8.357	8.429	5,856,024	+0.00(+0.00%)
Nov 07, 2017	8.301	8.461	8.269	8.429	8,538,767	+0.13(+1.55%)
Nov 06, 2017	8.413	8.453	8.293	8.301	6,557,949	-0.11(-1.33%)
Nov 03, 2017	8.598	8.638	8.397	8.413	7,513,182	-0.24(-2.78%)
Nov 02, 2017	8.517	8.758	8.389	8.654	8,282,631	+0.18(+2.08%)
Nov 01, 2017	8.493	8.549	8.461	8.477	8,786,537	-0.05(-0.56%)
Oct 31, 2017	8.517	8.614	8.409	8.525	9,046,399	+0.01(+0.09%)
Oct 30, 2017	8.557	8.573	8.430	8.517	6,414,711	-0.03(-0.37%)
Oct 27, 2017	8.581	8.597	8.502	8.549	6,192,192	-0.06(-0.74%)
Oct 26, 2017	8.700	8.747	8.525	8.613	5,876,198	-0.03(-0.37%)
Oct 25, 2017	8.700	8.724	8.478	8.644	9,406,152	-0.07(-0.82%)
Oct 24, 2017	8.843	8.858	8.684	8.716	4,775,823	-0.11(-1.26%)
Oct 23, 2017	8.827	8.850	8.763	8.827	5,220,087	+0.00(+0.00%)
Oct 20, 2017	8.961	8.969	8.787	8.827	4,782,312	-0.13(-1.42%)
Oct 19, 2017	8.827	8.954	8.779	8.954	3,779,487	+0.13(+1.44%)
Oct 18, 2017	8.843	8.882	8.811	8.827	3,976,514	-0.05(-0.54%)
Oct 17, 2017	8.914	8.922	8.866	8.874	4,569,253	-0.06(-0.71%)
Oct 16, 2017	8.906	8.950	8.874	8.938	3,229,233	+0.02(+0.18%)
Oct 13, 2017	8.938	8.993	8.906	8.922	2,570,038	+0.02(+0.27%)
Oct 12, 2017	8.898	8.930	8.843	8.898	3,572,429	-0.04(-0.44%)
Oct 11, 2017	8.882	8.969	8.882	8.938	3,883,037	+0.02(+0.18%)
Oct 10, 2017	8.898	8.954	8.866	8.922	4,622,852	+0.04(+0.45%)
Oct 09, 2017	8.890	8.954	8.866	8.882	3,658,463	+0.01(+0.09%)
Oct 06, 2017	8.914	8.935	8.843	8.874	3,585,983	-0.08(-0.89%)
Oct 05, 2017	8.961	8.973	8.890	8.954	3,589,053	+0.01(+0.09%)
Oct 04, 2017	8.858	8.954	8.843	8.946	3,165,806	+0.07(+0.80%)
Oct 03, 2017	8.803	8.898	8.739	8.874	4,753,849	+0.08(+0.90%)
Oct 02, 2017	8.771	8.874	8.771	8.795	3,962,567	+0.06(+0.64%)
Sep 29, 2017	8.787	8.819	8.732	8.739	6,408,291	-0.05(-0.54%)
Sep 28, 2017	8.795	8.819	8.724	8.787	5,608,071	-0.04(-0.45%)
Sep 27, 2017	8.795	8.858	8.771	8.827	5,913,949	-0.02(-0.27%)
Sep 26, 2017	8.858	8.946	8.811	8.850	7,168,499	-0.04(-0.45%)
Sep 25, 2017	8.827	8.898	8.803	8.890	4,935,535	+0.08(+0.90%)
Sep 22, 2017	8.866	8.890	8.787	8.811	3,221,529	-0.02(-0.18%)
Sep 21, 2017	8.946	8.989	8.827	8.827	4,110,676	-0.12(-1.33%)
Sep 20, 2017	9.033	9.080	8.930	8.946	6,785,933	-0.04(-0.44%)
Sep 19, 2017	8.946	9.025	8.938	8.985	4,972,201	+0.05(+0.53%)
Sep 18, 2017	9.009	9.033	8.894	8.938	4,439,778	-0.06(-0.70%)
Sep 15, 2017	8.914	9.001	8.835	9.001	10,360,458	+0.07(+0.80%)
Sep 14, 2017	8.882	8.958	8.835	8.930	4,635,538	+0.02(+0.27%)
Sep 13, 2017	8.882	8.993	8.831	8.906	5,351,005	-0.01(-0.09%)
Sep 12, 2017	9.025	9.073	8.890	8.914	4,284,023	-0.12(-1.32%)
Sep 11, 2017	8.906	9.065	8.898	9.033	8,158,692	+0.14(+1.61%)
Sep 08, 2017	8.850	8.914	8.819	8.890	4,467,268	+0.05(+0.54%)
Sep 07, 2017	8.827	8.858	8.771	8.843	3,672,181	+0.03(+0.36%)
Sep 06, 2017	8.850	8.850	8.739	8.811	5,340,402	+0.02(+0.18%)
Sep 05, 2017	8.858	8.858	8.779	8.795	3,733,487	-0.02(-0.27%)