AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.387	8.470	8.289	8.364	8,162,044	-0.02(-0.18%)
May 27, 2016	8.221	8.380	8.380	8.380	3,995,858	+0.17(+2.02%)
May 26, 2016	8.289	8.321	8.206	8.214	6,541,816	-0.06(-0.73%)
May 25, 2016	8.214	8.349	8.161	8.274	4,841,795	+0.05(+0.55%)
May 24, 2016	8.161	8.251	8.116	8.229	4,621,716	+0.13(+1.58%)
May 23, 2016	8.191	8.214	8.093	8.100	3,781,472	-0.11(-1.38%)
May 20, 2016	8.116	8.221	8.093	8.214	3,798,359	+0.11(+1.40%)
May 19, 2016	8.033	8.123	7.912	8.100	10,274,786	+0.01(+0.09%)
May 18, 2016	8.274	8.353	8.051	8.093	5,878,825	-0.22(-2.63%)
May 17, 2016	8.357	8.410	8.251	8.312	4,899,823	-0.07(-0.81%)
May 16, 2016	8.432	8.478	8.372	8.380	4,074,086	-0.04(-0.45%)
May 13, 2016	8.470	8.489	8.349	8.417	4,487,702	-0.08(-0.98%)
May 12, 2016	8.591	8.628	8.455	8.500	4,617,015	-0.04(-0.44%)
May 11, 2016	8.606	8.651	8.478	8.538	5,679,502	-0.10(-1.14%)
May 10, 2016	8.447	8.666	8.395	8.636	4,609,343	+0.22(+2.60%)
May 09, 2016	8.259	8.478	8.146	8.417	6,331,439	+0.06(+0.72%)
May 06, 2016	8.319	8.380	8.259	8.357	4,180,319	+0.01(+0.09%)
May 05, 2016	8.478	8.500	8.300	8.349	4,441,853	-0.07(-0.81%)
May 04, 2016	8.357	8.462	8.319	8.417	5,542,461	+0.02(+0.27%)
May 03, 2016	8.447	8.478	8.259	8.395	6,061,967	-0.13(-1.50%)
May 02, 2016	8.410	8.576	8.387	8.523	4,935,771	+0.11(+1.25%)
Apr 29, 2016	8.387	8.425	8.236	8.417	6,221,177	+0.03(+0.36%)
Apr 28, 2016	8.447	8.530	8.342	8.387	6,481,642	-0.11(-1.33%)
Apr 27, 2016	8.396	8.575	8.313	8.500	5,241,154	+0.13(+1.52%)
Apr 26, 2016	8.231	8.373	8.231	8.373	4,788,758	+0.16(+1.91%)
Apr 25, 2016	8.343	8.369	8.209	8.216	4,514,375	-0.13(-1.61%)
Apr 22, 2016	8.328	8.444	8.269	8.351	3,623,919	+0.05(+0.63%)
Apr 21, 2016	8.418	8.467	8.261	8.299	4,559,388	-0.12(-1.42%)
Apr 20, 2016	8.590	8.612	8.403	8.418	4,004,831	-0.17(-2.00%)
Apr 19, 2016	8.493	8.620	8.485	8.590	5,335,439	+0.14(+1.68%)
Apr 18, 2016	8.403	8.485	8.261	8.448	4,320,067	+0.04(+0.53%)
Apr 15, 2016	8.388	8.463	8.373	8.403	4,554,942	+0.01(+0.09%)
Apr 14, 2016	8.381	8.470	8.362	8.396	3,361,660	+0.01(+0.09%)
Apr 13, 2016	8.381	8.433	8.291	8.388	6,081,978	+0.05(+0.63%)
Apr 12, 2016	8.261	8.358	8.220	8.336	5,323,423	+0.10(+1.27%)
Apr 11, 2016	8.224	8.321	8.186	8.231	6,196,648	+0.04(+0.55%)
Apr 08, 2016	8.149	8.332	8.149	8.186	6,031,864	+0.07(+0.92%)
Apr 07, 2016	8.216	8.340	8.059	8.112	9,653,428	-0.16(-1.99%)
Apr 06, 2016	8.269	8.306	8.172	8.276	9,085,736	+0.01(+0.09%)
Apr 05, 2016	8.418	8.455	8.261	8.269	12,182,687	-0.22(-2.55%)
Apr 04, 2016	8.635	8.706	8.448	8.485	7,273,309	-0.16(-1.82%)
Apr 01, 2016	8.724	8.728	8.523	8.642	11,059,408	-0.17(-1.95%)
Mar 31, 2016	8.679	8.814	8.642	8.814	7,572,224	+0.13(+1.55%)
Mar 30, 2016	8.762	8.799	8.665	8.679	4,357,112	-0.02(-0.26%)
Mar 29, 2016	8.504	8.709	8.474	8.702	6,159,860	+0.18(+2.10%)
Mar 28, 2016	8.672	8.687	8.530	8.523	8,481,230	-0.12(-1.38%)
Mar 24, 2016	8.396	8.642	8.642	8.642	10,325,054	+0.20(+2.39%)
Mar 23, 2016	8.650	8.650	8.425	8.440	7,178,621	-0.18(-2.08%)
Mar 22, 2016	8.590	8.702	8.515	8.620	9,069,546	+0.00(+0.00%)
Mar 21, 2016	8.665	8.694	8.597	8.620	8,394,092	-0.06(-0.69%)
Mar 18, 2016	8.612	8.739	8.612	8.679	10,790,410	+0.07(+0.78%)
Mar 17, 2016	8.493	8.642	8.425	8.612	9,236,960	+0.10(+1.23%)
Mar 16, 2016	8.164	8.523	8.149	8.508	11,554,407	+0.31(+3.83%)
Mar 15, 2016	8.134	8.216	8.104	8.194	8,882,174	+0.01(+0.09%)
Mar 14, 2016	8.119	8.224	8.074	8.186	5,572,048	+0.04(+0.46%)
Mar 11, 2016	8.172	8.224	8.089	8.149	6,270,005	+0.07(+0.93%)
Mar 10, 2016	7.843	8.074	7.791	8.074	5,560,871	+0.23(+2.95%)
Mar 09, 2016	7.985	8.059	7.820	7.843	12,704,452	-0.09(-1.13%)
Mar 08, 2016	8.104	8.119	7.903	7.933	8,425,667	-0.20(-2.48%)
Mar 07, 2016	8.022	8.209	7.977	8.134	8,241,682	+0.07(+0.93%)
Mar 04, 2016	7.791	8.082	7.671	8.059	8,526,106	+0.25(+3.25%)
Mar 03, 2016	7.686	7.813	7.537	7.806	6,551,209	+0.13(+1.65%)
Mar 02, 2016	7.514	7.686	7.425	7.679	5,614,413	+0.12(+1.58%)