AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.295	9.342	9.176	9.255	8,556,248	-0.02(-0.17%)
May 30, 2017	9.319	9.342	9.255	9.271	3,639,576	-0.07(-0.76%)
May 26, 2017	9.319	9.390	9.255	9.342	3,237,133	+0.01(+0.08%)
May 25, 2017	9.279	9.358	9.247	9.335	6,200,232	+0.02(+0.26%)
May 24, 2017	9.002	9.374	9.002	9.311	11,266,360	+0.30(+3.34%)
May 23, 2017	9.018	9.152	8.994	9.010	4,663,782	+0.01(+0.09%)
May 22, 2017	8.851	9.018	8.835	9.002	7,220,943	+0.13(+1.43%)
May 19, 2017	8.891	8.907	8.780	8.875	7,698,673	+0.02(+0.18%)
May 18, 2017	8.954	8.978	8.701	8.859	8,354,401	-0.12(-1.32%)
May 17, 2017	8.970	9.049	8.915	8.978	4,956,669	+0.01(+0.09%)
May 16, 2017	9.057	9.121	8.962	8.970	5,421,306	-0.06(-0.70%)
May 15, 2017	8.986	9.073	8.962	9.033	4,703,912	+0.06(+0.62%)
May 12, 2017	9.113	9.121	8.938	8.978	4,956,649	-0.11(-1.22%)
May 11, 2017	9.168	9.192	9.073	9.089	7,700,858	-0.08(-0.86%)
May 10, 2017	8.986	9.271	8.946	9.168	9,355,368	+0.18(+2.03%)
May 09, 2017	8.923	9.089	8.899	8.986	6,878,279	+0.02(+0.27%)
May 08, 2017	8.780	9.010	8.677	8.962	9,755,829	-0.01(-0.09%)
May 05, 2017	8.827	8.978	8.764	8.970	4,945,600	+0.18(+2.07%)
May 04, 2017	8.851	8.891	8.752	8.788	7,241,048	-0.08(-0.89%)
May 03, 2017	8.930	8.954	8.859	8.867	6,435,367	-0.09(-0.97%)
May 02, 2017	8.978	8.986	8.907	8.954	4,496,897	-0.01(-0.09%)
May 01, 2017	8.962	9.041	8.954	8.962	6,420,599	+0.00(+0.00%)
Apr 28, 2017	8.954	9.018	8.883	8.962	7,744,322	+0.02(+0.18%)
Apr 27, 2017	8.954	9.073	8.899	8.946	16,128,948	-0.03(-0.35%)
Apr 26, 2017	9.096	9.096	8.962	8.978	6,758,078	-0.13(-1.46%)
Apr 25, 2017	9.056	9.111	9.029	9.111	5,347,587	+0.02(+0.26%)
Apr 24, 2017	8.939	9.096	8.907	9.088	8,860,196	+0.16(+1.85%)
Apr 21, 2017	8.923	8.970	8.876	8.923	6,410,176	-0.03(-0.35%)
Apr 20, 2017	8.915	8.962	8.821	8.954	8,011,161	+0.04(+0.44%)
Apr 19, 2017	8.954	8.974	8.860	8.915	7,311,152	-0.03(-0.35%)
Apr 18, 2017		8.978	8.892	8.947	7,544,970	-0.02(-0.17%)
Apr 17, 2017	8.923	8.994	8.892	8.962	4,343,338	+0.05(+0.62%)
Apr 13, 2017	8.907	8.947	8.853	8.907	6,667,691	-0.01(-0.09%)
Apr 12, 2017	8.853	8.931	8.813	8.915	11,152,349	+0.05(+0.53%)
Apr 11, 2017	8.727	8.900	8.649	8.868	10,995,718	+0.13(+1.44%)
Apr 10, 2017	8.664	8.774	8.633	8.743	10,023,380	+0.09(+1.00%)
Apr 07, 2017	8.766	8.790	8.653	8.656	7,157,354	-0.09(-1.08%)
Apr 06, 2017	8.758	8.868	8.735	8.751	7,678,334	+0.00(+0.00%)
Apr 05, 2017	8.813	8.868	8.688	8.751	12,574,360	-0.09(-0.98%)
Apr 04, 2017	8.774	8.876	8.688	8.837	7,162,972	+0.06(+0.71%)
Apr 03, 2017	8.758	8.798	8.672	8.774	8,194,010	+0.01(+0.09%)
Mar 31, 2017	8.711	8.837	8.696	8.766	17,605,536	+0.08(+0.90%)
Mar 30, 2017	8.813	8.833	8.649	8.688	9,192,474	-0.13(-1.51%)
Mar 29, 2017	8.829	8.931	8.774	8.821	7,305,512	-0.05(-0.53%)
Mar 28, 2017	8.688	8.876	8.664	8.868	4,916,765	+0.14(+1.62%)
Mar 27, 2017	8.829	8.829	8.680	8.727	4,248,811	-0.08(-0.89%)
Mar 24, 2017	8.766	8.868	8.755	8.805	4,437,879	+0.04(+0.45%)
Mar 23, 2017	8.751	8.892	8.719	8.766	4,315,137	+0.02(+0.27%)
Mar 22, 2017	8.892	8.962	8.704	8.743	5,731,845	-0.12(-1.33%)
Mar 21, 2017	8.774	8.923	8.719	8.860	7,482,241	+0.08(+0.89%)
Mar 20, 2017	9.002	9.002	8.737	8.782	3,475,847	-0.20(-2.27%)
Mar 17, 2017	8.907	8.994	8.868	8.986	10,510,007	+0.13(+1.42%)
Mar 16, 2017	8.829	8.907	8.798	8.860	5,006,236	-0.01(-0.09%)
Mar 15, 2017	8.664	8.939	8.649	8.868	4,992,826	+0.24(+2.82%)
Mar 14, 2017	8.641	8.688	8.570	8.625	5,007,755	-0.02(-0.18%)
Mar 13, 2017	8.758	8.786	8.633	8.641	4,454,615	-0.10(-1.17%)
Mar 10, 2017	8.704	8.782	8.664	8.743	5,364,498	+0.07(+0.81%)
Mar 09, 2017	8.664	8.774	8.656	8.672	6,569,733	-0.01(-0.09%)
Mar 08, 2017	8.821	8.868	8.672	8.680	5,793,384	-0.20(-2.29%)
Mar 07, 2017	9.056	9.096	8.868	8.884	7,629,677	-0.15(-1.65%)
Mar 06, 2017	9.056	9.103	9.002	9.033	8,780,216	-0.02(-0.26%)
Mar 03, 2017	9.127	9.135	8.923	9.056	7,682,280	-0.06(-0.69%)
Mar 02, 2017	8.860	9.158	8.837	9.119	8,644,662	+0.22(+2.47%)