AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	7.011	7.062	7.062	7.062	6,856,913	+0.05(+0.74%)
Dec 30, 2015	7.092	7.129	7.011	7.011	4,202,223	-0.08(-1.14%)
Dec 29, 2015	7.048	7.114	6.989	7.092	4,151,871	+0.11(+1.59%)
Dec 28, 2015	7.055	7.107	6.930	6.981	5,078,414	-0.09(-1.25%)
Dec 24, 2015	7.033	7.070	7.070	7.070	2,057,263	+0.03(+0.42%)
Dec 23, 2015	6.878	7.070	6.871	7.040	5,523,128	+0.18(+2.69%)
Dec 22, 2015	6.782	6.871	6.745	6.856	6,873,773	+0.10(+1.42%)
Dec 21, 2015	6.701	6.848	6.649	6.760	8,687,247	+0.07(+1.10%)
Dec 18, 2015	6.767	6.775	6.597	6.686	14,657,137	-0.10(-1.52%)
Dec 17, 2015	6.915	7.011	6.760	6.789	7,010,701	-0.13(-1.81%)
Dec 16, 2015	6.856	6.930	6.738	6.915	8,659,549	+0.09(+1.30%)
Dec 15, 2015	6.568	6.907	6.561	6.826	12,994,344	+0.31(+4.76%)
Dec 14, 2015	6.679	6.752	6.465	6.516	11,046,176	-0.10(-1.56%)
Dec 11, 2015	6.767	6.789	6.609	6.620	6,814,482	-0.23(-3.34%)
Dec 10, 2015	6.834	6.900	6.760	6.848	5,205,428	+0.01(+0.22%)
Dec 09, 2015	6.782	6.959	6.752	6.834	6,311,210	+0.04(+0.65%)
Dec 08, 2015	6.723	6.841	6.693	6.789	7,000,817	-0.01(-0.11%)
Dec 07, 2015	6.834	6.863	6.612	6.797	8,186,824	-0.08(-1.18%)
Dec 04, 2015	7.025	7.085	6.863	6.878	9,640,714	-0.15(-2.10%)
Dec 03, 2015	7.055	7.195	7.011	7.025	11,109,467	-0.06(-0.83%)
Dec 02, 2015	7.372	7.380	7.085	7.085	8,837,881	-0.28(-3.81%)
Dec 01, 2015	7.394	7.446	7.321	7.365	7,703,708	-0.01(-0.10%)
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%)