AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.186	7.333	7.116	7.186	8,931,003	+0.03(+0.39%)
May 27, 2010	7.053	7.179	6.696	7.158	10,829,736	+0.22(+3.13%)
May 26, 2010	6.857	7.053	6.801	6.941	285	+0.20(+3.01%)
May 25, 2010	6.353	6.745	6.255	6.738	2,286	+0.20(+2.99%)
May 24, 2010	6.703	6.731	6.521	6.542	10,925,190	-0.19(-2.81%)
May 21, 2010	6.346	6.738	6.304	6.731	23,123,610	+0.28(+4.34%)
May 20, 2010	6.493	6.647	6.423	6.451	21,903,398	-0.42(-6.11%)
May 19, 2010	6.941	7.018	6.766	6.871	16,063,338	-0.13(-1.80%)
May 18, 2010	7.277	7.305	6.929	6.997	428	-0.25(-3.47%)
May 17, 2010	7.479	7.514	7.102	7.249	16,157,733	-0.21(-2.81%)
May 14, 2010	7.458	7.626	7.361	7.458	8,863,883	-0.17(-2.20%)
May 13, 2010	7.731	7.780	7.591	7.626	6,966,399	-0.05(-0.59%)
May 12, 2010	7.668	7.780	7.619	7.672	12,030,635	+0.12(+1.62%)
May 11, 2010	7.528	7.689	7.493	7.549	14,310,292	+0.10(+1.31%)
May 10, 2010	7.354	7.451	7.305	7.451	17,829,762	+0.53(+7.68%)
May 07, 2010	7.388	7.437	6.815	6.920	30,893,242	-0.57(-7.66%)
May 06, 2010	7.710	7.787	6.990	7.493	22,123,656	-0.29(-3.77%)
May 05, 2010	7.906	8.057	7.731	7.787	13,887,506	-0.34(-4.13%)
May 04, 2010	8.284	8.312	8.067	8.123	14,000,789	-0.31(-3.73%)
May 03, 2010	8.144	8.466	8.067	8.438	13,818,509	+0.36(+4.51%)
Apr 30, 2010	8.256	8.326	8.074	8.074	8,906,207	-0.11(-1.37%)
Apr 29, 2010	8.214	8.333	8.144	8.186	8,154,649	+0.01(+0.17%)
Apr 28, 2010	8.228	8.340	8.081	8.172	10,823,001	+0.02(+0.26%)
Apr 27, 2010	8.480	8.480	8.144	8.151	20,912,632	-0.35(-4.12%)
Apr 26, 2010	8.662	8.662	8.480	8.501	15,828,745	-0.15(-1.78%)
Apr 23, 2010	8.648	8.718	8.529	8.655	12,299,013	+0.02(+0.24%)
Apr 22, 2010	8.515	8.669	8.354	8.634	14,903,475	+0.05(+0.57%)
Apr 21, 2010	8.585	8.588	8.319	8.585	41,448	+0.23(+2.76%)
Apr 20, 2010	8.123	8.368	8.116	8.354	12,038,908	+0.27(+3.29%)
Apr 19, 2010	8.032	8.144	8.032	8.088	12,568,006	+0.00(+0.00%)
Apr 16, 2010	8.221	8.270	8.022	8.088	28,148,634	-0.15(-1.78%)
Apr 15, 2010	8.137	8.340	8.088	8.235	11,130,743	+0.10(+1.20%)
Apr 14, 2010	7.906	8.172	7.871	8.137	13,035,056	+0.26(+3.29%)
Apr 13, 2010	7.892	7.906	7.759	7.878	9,838,404	-0.01(-0.18%)
Apr 12, 2010	7.948	8.018	7.871	7.892	7,844,276	+0.00(+0.00%)
Apr 09, 2010	7.913	7.969	7.836	7.892	11,305,856	+0.00(+0.00%)
Apr 08, 2010	7.927	7.962	7.857	7.892	11,101,988	-0.08(-1.05%)
Apr 07, 2010	8.242	8.270	7.948	7.976	11,199,053	-0.29(-3.47%)
Apr 06, 2010	8.067	8.298	8.032	8.263	12,392,654	+0.15(+1.90%)
Apr 05, 2010	7.955	8.137	7.885	8.109	16,244,730	+0.20(+2.57%)
Apr 01, 2010	7.745	7.906	7.906	7.906	11,330,244	+0.21(+2.73%)
Mar 31, 2010	7.668	7.780	7.577	7.696	12,919,465	-0.05(-0.63%)
Mar 30, 2010	7.850	7.857	7.696	7.745	9,993,867	-0.12(-1.51%)
Mar 29, 2010	7.633	7.878	7.633	7.864	11,473,133	+0.27(+3.50%)
Mar 26, 2010	7.605	7.675	7.535	7.598	12,409,457	+0.07(+0.93%)
Mar 25, 2010	7.724	7.801	7.507	7.528	21,522,234	-0.18(-2.36%)
Mar 24, 2010	7.815	7.843	7.703	7.710	15,863,393	-0.15(-1.87%)
Mar 23, 2010	7.871	7.948	7.773	7.857	12,690,264	-0.03(-0.35%)
Mar 22, 2010	7.983	7.990	7.822	7.885	18,705,944	-0.13(-1.66%)
Mar 19, 2010	8.151	8.263	7.976	8.018	13,876,375	-0.07(-0.86%)
Mar 18, 2010	8.221	8.277	8.053	8.088	8,490,229	-0.14(-1.70%)
Mar 17, 2010	8.354	8.396	8.193	8.228	12,854,644	-0.08(-1.01%)
Mar 16, 2010	8.256	8.312	8.123	8.312	7,583,754	+0.22(+2.68%)
Mar 15, 2010	8.039	8.095	8.025	8.095	12,294,907	-0.06(-0.77%)
Mar 12, 2010	8.179	8.193	8.074	8.158	8,309,783	+0.04(+0.52%)
Mar 11, 2010	7.864	8.144	7.864	8.116	13,104,956	+0.24(+3.02%)
Mar 10, 2010	8.004	8.004	7.808	7.878	18,091,306	-0.10(-1.23%)
Mar 09, 2010	7.983	8.032	7.927	7.976	10,238,638	-0.06(-0.78%)
Mar 08, 2010	8.109	8.186	8.018	8.039	11,919,164	-0.06(-0.78%)
Mar 05, 2010	7.976	8.151	7.948	8.102	9,690,274	+0.18(+2.30%)
Mar 04, 2010	8.060	8.081	7.871	7.920	9,303,026	-0.14(-1.74%)
Mar 03, 2010	7.983	8.137	7.892	8.060	12,290,835	+0.20(+2.49%)
Mar 02, 2010	7.822	8.144	7.822	7.864	19,558,914	+0.05(+0.63%)