AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.860	8.888	8.687	8.749	19,775,222	-0.03(-0.39%)
Jan 28, 2010	8.929	8.998	8.784	8.784	12,730,057	-0.14(-1.55%)
Jan 27, 2010	9.054	9.061	8.659	8.922	17,282,046	-0.13(-1.45%)
Jan 26, 2010	9.220	9.220	9.023	9.054	6,971,538	-0.24(-2.54%)
Jan 25, 2010	9.137	9.338	9.064	9.289	8,953,118	+0.27(+3.00%)
Jan 22, 2010	9.276	9.331	9.005	9.019	9,428,373	-0.24(-2.62%)
Jan 21, 2010	9.511	9.629	9.199	9.262	8,759,651	-0.24(-2.48%)
Jan 20, 2010	9.698	9.698	9.393	9.497	8,980,071	-0.29(-2.97%)
Jan 19, 2010	9.719	9.850	9.608	9.788	6,783,812	+0.06(+0.64%)
Jan 15, 2010	9.712	9.726	9.726	9.726	8,067,320	-0.03(-0.35%)
Jan 14, 2010	9.712	9.864	9.698	9.760	6,237,532	+0.01(+0.07%)
Jan 13, 2010	9.518	9.795	9.497	9.754	7,923,037	+0.26(+2.70%)
Jan 12, 2010	9.560	9.608	9.469	9.497	8,232,976	-0.11(-1.15%)
Jan 11, 2010	9.539	9.705	9.532	9.608	12,438,668	+0.06(+0.65%)
Jan 08, 2010	9.276	9.573	9.248	9.546	8,152,509	+0.26(+2.84%)
Jan 07, 2010	9.262	9.407	9.109	9.282	24,315,500	+0.01(+0.07%)
Jan 06, 2010	9.317	9.518	9.269	9.276	10,837,337	-0.10(-1.03%)
Jan 05, 2010	9.469	9.587	9.352	9.373	7,352,425	-0.10(-1.02%)
Jan 04, 2010	9.269	9.490	9.269	9.469	6,637,005	+0.25(+2.70%)
Dec 31, 2009	9.463	9.220	9.220	9.220	5,023,381	-0.25(-2.63%)
Dec 30, 2009	9.463	9.469	9.352	9.469	3,608,933	-0.01(-0.07%)
Dec 29, 2009	9.643	9.663	9.469	9.476	5,405,569	-0.18(-1.87%)
Dec 28, 2009	9.629	9.677	9.560	9.657	3,987,581	+0.03(+0.36%)
Dec 24, 2009	9.615	9.684	9.560	9.622	2,199,878	-0.01(-0.07%)
Dec 23, 2009	9.490	9.650	9.435	9.629	5,642,763	+0.17(+1.76%)
Dec 22, 2009	9.601	9.643	9.379	9.463	6,458,287	-0.16(-1.66%)
Dec 21, 2009	9.573	9.698	9.532	9.622	5,047,444	+0.09(+0.94%)
Dec 18, 2009	9.629	9.785	9.511	9.532	9,138,568	-0.01(-0.07%)
Dec 17, 2009	9.573	9.698	9.414	9.539	7,813,237	+0.01(+0.14%)
Dec 16, 2009	9.553	9.726	9.428	9.525	10,497,746	+0.06(+0.59%)
Dec 15, 2009	9.227	9.573	9.165	9.469	15,338,336	+0.15(+1.56%)
Dec 14, 2009	9.220	9.345	9.206	9.324	8,134,880	+0.26(+2.91%)
Dec 11, 2009	8.804	9.061	8.721	9.061	7,380,899	+0.24(+2.67%)
Dec 10, 2009	8.714	8.895	8.659	8.825	10,783,453	+0.01(+0.08%)
Dec 09, 2009	8.936	8.964	8.701	8.818	8,372,166	-0.10(-1.09%)
Dec 08, 2009	9.116	9.137	8.874	8.915	7,648,401	-0.29(-3.16%)
Dec 07, 2009	9.269	9.345	9.179	9.206	7,003,900	-0.05(-0.52%)
Dec 04, 2009	9.151	9.269	8.978	9.255	18,371,572	+0.25(+2.77%)
Dec 03, 2009	9.054	9.144	8.946	9.005	6,747,264	-0.04(-0.46%)
Dec 02, 2009	9.116	9.248	9.002	9.047	8,779,888	-0.06(-0.61%)
Dec 01, 2009	8.888	9.130	8.888	9.102	9,683,558	+0.28(+3.14%)
Nov 30, 2009	8.881	8.943	8.742	8.825	9,543,783	-0.03(-0.31%)
Nov 27, 2009	8.777	8.998	8.701	8.853	5,517,682	-0.29(-3.18%)
Nov 25, 2009	8.791	9.165	8.735	9.144	8,817,639	+0.37(+4.18%)
Nov 24, 2009	8.874	8.936	8.721	8.777	8,832,882	-0.12(-1.32%)
Nov 23, 2009	8.895	8.950	8.818	8.895	12,520,773	+0.13(+1.50%)
Nov 20, 2009	8.860	8.901	8.701	8.763	15,300,843	-0.14(-1.56%)
Nov 19, 2009	9.165	9.172	8.853	8.901	12,534,428	-0.30(-3.31%)
Nov 18, 2009	9.179	9.331	9.165	9.206	6,804,628	-0.01(-0.08%)
Nov 17, 2009	9.442	9.456	9.151	9.213	7,285,569	-0.25(-2.64%)
Nov 16, 2009	9.393	9.532	9.269	9.463	8,841,615	+0.19(+2.02%)
Nov 13, 2009	9.109	9.345	9.068	9.276	9,257,568	+0.23(+2.53%)
Nov 12, 2009	9.352	9.463	9.026	9.047	13,176,153	-0.37(-3.90%)
Nov 11, 2009	9.677	9.684	9.352	9.414	20,459,226	-0.15(-1.59%)
Nov 10, 2009	9.553	9.670	9.490	9.566	18,856,874	-0.08(-0.79%)
Nov 09, 2009	9.684	9.781	9.435	9.643	27,389,422	-0.08(-0.78%)
Nov 06, 2009	9.518	10.02	9.442	9.719	18,278,982	+0.23(+2.41%)
Nov 05, 2009	9.303	9.608	9.303	9.490	6,178,148	+0.28(+3.01%)
Nov 04, 2009	9.289	9.546	9.172	9.213	10,053,567	-0.01(-0.08%)
Nov 03, 2009	9.095	9.276	9.075	9.220	7,801,353	+0.07(+0.76%)