AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.14	10.21	9.999	10.09	5,085,197	-0.02(-0.21%)
Sep 29, 2014	10.07	10.15	10.01	10.11	3,451,967	-0.01(-0.07%)
Sep 26, 2014	10.07	10.17	10.04	10.12	3,815,993	+0.05(+0.49%)
Sep 25, 2014	10.25	10.30	10.07	10.07	5,324,955	-0.22(-2.14%)
Sep 24, 2014	10.33	10.34	10.24	10.29	3,271,438	-0.04(-0.34%)
Sep 23, 2014	10.33	10.36	10.26	10.33	3,981,632	-0.03(-0.28%)
Sep 22, 2014	10.43	10.45	10.32	10.36	4,168,605	-0.11(-1.02%)
Sep 19, 2014	10.36	10.48	10.31	10.46	6,741,008	+0.16(+1.59%)
Sep 18, 2014	10.28	10.38	10.24	10.30	3,769,213	+0.00(+0.00%)
Sep 17, 2014	10.39	10.44	10.24	10.30	4,119,286	-0.07(-0.69%)
Sep 16, 2014	10.25	10.41	10.21	10.37	4,065,898	+0.12(+1.18%)
Sep 15, 2014	10.26	10.31	10.20	10.25	3,735,021	-0.01(-0.07%)
Sep 12, 2014	10.30	10.35	10.21	10.26	5,201,294	-0.08(-0.76%)
Sep 11, 2014	10.31	10.37	10.28	10.33	6,302,011	+0.03(+0.28%)
Sep 10, 2014	10.50	10.54	10.28	10.31	5,769,687	-0.19(-1.76%)
Sep 09, 2014	10.60	10.60	10.48	10.49	4,383,807	-0.14(-1.34%)
Sep 08, 2014	10.56	10.69	10.55	10.63	5,543,210	+0.04(+0.34%)
Sep 05, 2014	10.45	10.60	10.41	10.60	4,215,266	+0.15(+1.43%)
Sep 04, 2014	10.37	10.47	10.31	10.45	6,297,320	+0.09(+0.82%)
Sep 03, 2014	10.65	10.67	10.33	10.36	9,710,846	-0.28(-2.61%)
Sep 02, 2014	10.80	10.82	10.58	10.64	5,344,448	-0.16(-1.52%)
Aug 29, 2014	10.75	10.80	10.80	10.80	2,569,182	+0.06(+0.53%)
Aug 28, 2014	10.67	10.75	10.64	10.75	2,601,536	+0.04(+0.40%)
Aug 27, 2014	10.72	10.75	10.65	10.70	3,281,797	+0.01(+0.07%)
Aug 26, 2014	10.80	10.80	10.69	10.70	3,797,078	-0.09(-0.86%)
Aug 25, 2014	10.76	10.80	10.68	10.79	2,667,439	+0.10(+0.93%)
Aug 22, 2014	10.70	10.74	10.59	10.69	4,116,134	-0.04(-0.33%)
Aug 21, 2014	10.72	10.79	10.70	10.73	3,148,982	+0.01(+0.13%)
Aug 20, 2014	10.57	10.73	10.56	10.71	5,923,955	+0.11(+1.01%)
Aug 19, 2014	10.54	10.62	10.50	10.60	3,398,030	+0.11(+1.02%)
Aug 18, 2014	10.58	10.67	10.48	10.50	3,518,950	-0.04(-0.41%)
Aug 15, 2014	10.63	10.67	10.47	10.54	3,951,028	-0.07(-0.67%)
Aug 14, 2014	10.45	10.63	10.45	10.61	2,863,085	+0.16(+1.57%)
Aug 13, 2014	10.38	10.53	10.38	10.45	4,877,611	+0.06(+0.62%)
Aug 12, 2014	10.36	10.45	10.32	10.38	5,377,127	+0.02(+0.21%)
Aug 11, 2014	10.50	10.61	10.34	10.36	6,779,718	-0.14(-1.29%)
Aug 08, 2014	10.28	10.45	10.26	10.50	5,797,071	+0.26(+2.50%)
Aug 07, 2014	9.971	10.28	9.971	10.24	6,226,170	+0.02(+0.21%)
Aug 06, 2014	10.26	10.28	10.13	10.22	9,539,929	-0.10(-0.97%)
Aug 05, 2014	10.49	10.54	10.27	10.32	5,935,974	-0.22(-2.09%)
Aug 04, 2014	10.45	10.54	10.26	10.54	8,424,476	+0.08(+0.75%)
Aug 01, 2014	10.33	10.55	10.29	10.46	5,658,013	+0.06(+0.62%)
Jul 31, 2014	10.60	10.66	10.38	10.40	5,464,904	-0.27(-2.54%)
Jul 30, 2014	10.72	10.80	10.61	10.67	4,599,351	-0.04(-0.40%)
Jul 29, 2014	10.79	10.85	10.70	10.71	3,434,547	-0.08(-0.72%)
Jul 28, 2014	10.70	10.84	10.68	10.79	4,627,366	+0.09(+0.80%)
Jul 25, 2014	10.80	10.85	10.69	10.70	4,590,527	-0.13(-1.24%)
Jul 24, 2014	10.81	10.86	10.70	10.84	4,367,392	+0.06(+0.53%)
Jul 23, 2014	10.79	10.80	10.72	10.78	3,459,935	-0.01(-0.13%)
Jul 22, 2014	10.81	10.88	10.74	10.80	5,047,387	+0.05(+0.46%)
Jul 21, 2014	10.75	10.79	10.64	10.75	3,586,405	-0.03(-0.26%)
Jul 18, 2014	10.73	10.80	10.65	10.78	4,511,677	+0.09(+0.80%)
Jul 17, 2014	10.80	10.87	10.67	10.69	4,793,947	-0.13(-1.18%)
Jul 16, 2014	10.81	10.82	10.71	10.82	6,427,533	+0.07(+0.66%)
Jul 15, 2014	10.80	10.86	10.66	10.75	6,591,194	-0.03(-0.26%)
Jul 14, 2014	10.97	10.97	10.75	10.78	8,524,761	-0.16(-1.43%)
Jul 11, 2014	10.97	10.99	10.87	10.93	5,809,058	-0.09(-0.77%)
Jul 10, 2014	10.89	11.04	10.86	11.02	4,923,097	+0.11(+0.98%)
Jul 09, 2014	11.02	11.04	10.85	10.91	7,699,430	-0.08(-0.71%)
Jul 08, 2014	10.95	11.04	10.90	10.99	6,343,691	+0.04(+0.32%)
Jul 07, 2014	10.95	11.03	10.93	10.95	9,302,042	-0.01(-0.13%)
Jul 03, 2014	10.90	10.97	10.97	10.97	4,519,783	+0.01(+0.13%)
Jul 02, 2014	11.04	11.07	10.89	10.95	10,374,889	-0.09(-0.84%)