AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.354	8.473	8.326	8.354	5,997,035	-0.01(-0.17%)
Oct 28, 2010	8.382	8.452	8.319	8.368	4,024,917	+0.06(+0.76%)
Oct 27, 2010	8.361	8.382	8.158	8.305	8,542,001	-0.31(-3.65%)
Oct 25, 2010	8.718	8.739	8.571	8.620	5,878,176	+0.01(+0.08%)
Oct 22, 2010	8.543	8.648	8.522	8.613	5,297,846	+0.09(+1.07%)
Oct 21, 2010	8.606	8.683	8.431	8.522	9,546,576	-0.05(-0.57%)
Oct 20, 2010	8.536	8.655	8.515	8.571	8,447,563	+0.05(+0.57%)
Oct 19, 2010	8.571	8.662	8.466	8.522	7,859,948	-0.20(-2.25%)
Oct 18, 2010	8.634	8.760	8.592	8.718	6,578,553	+0.10(+1.14%)
Oct 15, 2010	8.711	8.739	8.543	8.620	6,642,016	+0.03(+0.33%)
Oct 14, 2010	8.739	8.774	8.571	8.592	7,313,923	-0.17(-1.92%)
Oct 13, 2010	8.662	8.767	8.613	8.760	8,364,105	+0.15(+1.79%)
Oct 12, 2010	8.564	8.634	8.480	8.606	7,377,883	+0.06(+0.65%)
Oct 11, 2010	8.424	8.683	8.396	8.550	9,163,764	+0.17(+2.09%)
Oct 08, 2010	8.375	8.424	8.235	8.375	5,116,232	+0.12(+1.44%)
Oct 07, 2010	8.256	8.277	8.179	8.256	5,611,154	+0.03(+0.43%)
Oct 06, 2010	8.137	8.235	8.102	8.221	5,320,509	+0.05(+0.60%)
Oct 05, 2010	8.081	8.207	8.053	8.172	4,360,311	+0.22(+2.73%)
Oct 04, 2010	8.046	8.116	7.906	7.955	3,959,569	-0.12(-1.47%)
Oct 01, 2010	8.074	8.095	7.959	8.074	5,669,205	+0.13(+1.64%)
Sep 30, 2010	7.939	8.095	7.843	7.944	49,452	-0.03(-0.32%)
Sep 29, 2010	7.955	8.046	7.843	7.969	8,348,912	-0.06(-0.78%)
Sep 28, 2010	8.004	8.046	7.871	8.032	7,213,451	+0.06(+0.79%)
Sep 27, 2010	7.941	8.046	7.927	7.969	5,746,892	+0.03(+0.35%)
Sep 24, 2010	7.864	7.948	7.808	7.941	4,410,628	+0.18(+2.34%)
Sep 23, 2010	7.759	7.815	7.710	7.759	787	-0.11(-1.42%)
Sep 22, 2010	7.913	8.004	7.791	7.871	5,956,895	-0.09(-1.14%)
Sep 21, 2010	7.948	8.074	7.843	7.962	10,002,141	+0.00(+0.00%)
Sep 20, 2010	7.612	7.983	7.612	7.962	7,604,794	+0.35(+4.60%)
Sep 17, 2010	7.612	7.724	7.542	7.612	6,185,253	-0.07(-0.91%)
Sep 15, 2010	7.682	7.808	7.612	7.682	6,590,239	-0.15(-1.88%)
Sep 14, 2010	7.766	7.899	7.710	7.829	4,974,573	+0.02(+0.27%)
Sep 13, 2010	7.815	7.843	7.745	7.808	6,217,701	+0.08(+1.00%)
Sep 10, 2010	7.752	7.780	7.696	7.731	3,364,942	-0.04(-0.54%)
Sep 09, 2010	7.801	7.829	7.668	7.773	4,121,126	+0.06(+0.82%)
Sep 08, 2010	7.738	7.864	7.675	7.710	5,514,601	+0.01(+0.18%)
Sep 07, 2010	7.710	7.731	7.591	7.696	1,020	-0.10(-1.26%)
Sep 03, 2010	7.661	7.801	7.633	7.794	5,126,334	+0.15(+1.92%)
Sep 02, 2010	7.486	7.647	7.388	7.647	644	+0.19(+2.53%)
Sep 01, 2010	7.249	7.472	7.200	7.458	7,788,668	+0.27(+3.80%)
Aug 31, 2010	7.172	7.340	7.144	7.186	284,013	-0.09(-1.25%)
Aug 30, 2010	7.395	7.437	7.270	7.277	4,538,745	-0.14(-1.89%)
Aug 27, 2010	7.388	7.437	7.200	7.416	6,263,560	+0.02(+0.33%)
Aug 26, 2010	7.374	7.430	7.238	7.392	571	+0.09(+1.29%)
Aug 25, 2010	7.179	7.341	7.088	7.298	95,119	+0.11(+1.56%)
Aug 24, 2010	7.214	7.319	7.144	7.186	1,276	-0.13(-1.82%)
Aug 23, 2010	7.326	7.437	7.291	7.319	4,672,933	+0.04(+0.58%)
Aug 20, 2010	7.347	7.374	7.256	7.277	7,251,449	-0.13(-1.70%)
Aug 19, 2010	7.591	7.591	7.388	7.402	1,276	-0.22(-2.94%)
Aug 18, 2010	7.626	7.731	7.570	7.626	6,096,777	-0.02(-0.27%)
Aug 17, 2010	7.535	7.724	7.437	7.647	6,776,317	+0.19(+2.53%)
Aug 16, 2010	7.374	7.535	7.228	7.458	6,439,950	+0.03(+0.38%)
Aug 13, 2010	7.430	7.661	7.354	7.430	6,257,305	+0.02(+0.28%)
Aug 12, 2010	7.333	7.521	7.207	7.409	6,441,309	-0.01(-0.19%)
Aug 11, 2010	7.668	7.703	7.415	7.423	1,277	-0.38(-4.93%)
Aug 10, 2010	7.647	7.976	7.633	7.808	13,379,808	+0.06(+0.81%)
Aug 09, 2010	7.486	7.794	7.458	7.745	12,928,411	+0.29(+3.94%)
Aug 06, 2010	7.451	7.493	7.018	7.451	11,345,585	-0.01(-0.19%)
Aug 05, 2010	7.312	7.514	7.298	7.465	5,791,503	+0.09(+1.23%)
Aug 04, 2010	7.305	7.416	7.228	7.374	4,742,236	+0.06(+0.86%)
Aug 03, 2010	7.479	7.521	7.289	7.312	7,163,871	-0.22(-2.88%)