AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.949	8.977	8.774	8.837	19,578,888	-0.03(-0.39%)
Jan 28, 2010	9.019	9.089	8.872	8.872	12,603,669	-0.14(-1.55%)
Jan 27, 2010	9.145	9.152	8.746	9.012	17,110,464	-0.13(-1.45%)
Jan 26, 2010	9.313	9.313	9.113	9.145	6,902,323	-0.24(-2.54%)
Jan 25, 2010	9.229	9.432	9.155	9.383	8,864,228	+0.27(+3.00%)
Jan 22, 2010	9.369	9.425	9.096	9.110	9,334,765	-0.24(-2.62%)
Jan 21, 2010	9.606	9.725	9.292	9.355	8,672,683	-0.24(-2.48%)
Jan 20, 2010	9.795	9.795	9.487	9.592	8,890,914	-0.29(-2.97%)
Jan 19, 2010	9.816	9.949	9.704	9.886	6,716,460	+0.06(+0.64%)
Jan 15, 2010	9.809	9.823	9.823	9.823	7,987,226	-0.03(-0.35%)
Jan 14, 2010	9.809	9.963	9.795	9.858	6,175,604	+0.01(+0.07%)
Jan 13, 2010	9.613	9.893	9.592	9.851	7,844,375	+0.26(+2.70%)
Jan 12, 2010	9.655	9.704	9.564	9.592	8,151,236	-0.11(-1.15%)
Jan 11, 2010	9.634	9.802	9.627	9.704	12,315,173	+0.06(+0.65%)
Jan 08, 2010	9.369	9.669	9.341	9.641	8,071,568	+0.27(+2.84%)
Jan 07, 2010	9.355	9.501	9.201	9.376	24,074,088	+0.01(+0.07%)
Jan 06, 2010	9.411	9.613	9.362	9.369	10,729,741	-0.10(-1.03%)
Jan 05, 2010	9.564	9.683	9.446	9.466	7,279,428	-0.10(-1.02%)
Jan 04, 2010	9.362	9.585	9.362	9.564	6,571,111	+0.25(+2.70%)
Dec 31, 2009	9.557	9.313	9.313	9.313	4,973,507	-0.25(-2.63%)
Dec 30, 2009	9.557	9.564	9.446	9.564	3,573,103	-0.01(-0.07%)
Dec 29, 2009	9.739	9.760	9.564	9.571	5,351,901	-0.18(-1.87%)
Dec 28, 2009	9.725	9.774	9.655	9.753	3,947,991	+0.03(+0.36%)
Dec 24, 2009	9.711	9.781	9.655	9.718	2,178,037	-0.01(-0.07%)
Dec 23, 2009	9.585	9.746	9.529	9.725	5,586,740	+0.17(+1.76%)
Dec 22, 2009	9.697	9.739	9.473	9.557	6,394,167	-0.16(-1.66%)
Dec 21, 2009	9.669	9.795	9.627	9.718	4,997,331	+0.09(+0.94%)
Dec 18, 2009	9.725	9.883	9.606	9.627	9,047,837	-0.01(-0.07%)
Dec 17, 2009	9.669	9.795	9.508	9.634	7,735,664	+0.01(+0.14%)
Dec 16, 2009	9.648	9.823	9.522	9.621	10,393,521	+0.06(+0.59%)
Dec 15, 2009	9.320	9.669	9.257	9.564	15,186,052	+0.15(+1.56%)
Dec 14, 2009	9.313	9.439	9.299	9.418	8,054,114	+0.27(+2.91%)
Dec 11, 2009	8.893	9.152	8.809	9.152	7,307,620	+0.24(+2.67%)
Dec 10, 2009	8.802	8.984	8.746	8.914	10,676,391	+0.01(+0.08%)
Dec 09, 2009	9.026	9.054	8.788	8.907	8,289,045	-0.10(-1.09%)
Dec 08, 2009	9.208	9.229	8.963	9.005	7,572,465	-0.29(-3.16%)
Dec 07, 2009	9.362	9.439	9.271	9.299	6,934,364	-0.05(-0.52%)
Dec 04, 2009	9.243	9.362	9.068	9.348	18,189,172	+0.25(+2.77%)
Dec 03, 2009	9.145	9.236	9.036	9.096	6,680,276	-0.04(-0.46%)
Dec 02, 2009	9.208	9.341	9.092	9.138	8,692,718	-0.06(-0.61%)
Dec 01, 2009	8.977	9.222	8.977	9.194	9,587,416	+0.28(+3.14%)
Nov 30, 2009	8.970	9.033	8.830	8.914	9,449,029	-0.03(-0.31%)
Nov 27, 2009	8.865	9.089	8.788	8.942	5,462,901	-0.29(-3.18%)
Nov 25, 2009	8.879	9.257	8.823	9.236	8,730,095	+0.37(+4.18%)
Nov 24, 2009	8.963	9.026	8.809	8.865	8,745,186	-0.12(-1.32%)
Nov 23, 2009	8.984	9.040	8.907	8.984	12,396,463	+0.13(+1.50%)
Nov 20, 2009	8.949	8.991	8.788	8.851	15,148,932	-0.14(-1.56%)
Nov 19, 2009	9.257	9.264	8.942	8.991	12,409,983	-0.31(-3.31%)
Nov 18, 2009	9.271	9.425	9.257	9.299	6,737,070	-0.01(-0.08%)
Nov 17, 2009	9.536	9.550	9.243	9.306	7,213,236	-0.25(-2.64%)
Nov 16, 2009	9.487	9.627	9.362	9.557	8,753,833	+0.19(+2.02%)
Nov 13, 2009	9.201	9.439	9.159	9.369	9,165,656	+0.23(+2.53%)
Nov 12, 2009	9.446	9.557	9.117	9.138	13,045,336	-0.37(-3.90%)
Nov 11, 2009	9.774	9.781	9.446	9.508	20,256,100	-0.15(-1.59%)
Nov 10, 2009	9.648	9.767	9.585	9.662	18,669,658	-0.08(-0.79%)
Nov 09, 2009	9.781	9.879	9.529	9.739	27,117,492	-0.08(-0.78%)
Nov 06, 2009	9.613	10.12	9.536	9.816	18,097,504	+0.23(+2.41%)
Nov 05, 2009	9.397	9.704	9.397	9.585	6,116,809	+0.28(+3.01%)
Nov 04, 2009	9.383	9.641	9.264	9.306	9,953,752	-0.01(-0.08%)
Nov 03, 2009	9.187	9.369	9.166	9.313	7,723,899	+0.07(+0.76%)