AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.987	10.11	9.880	10.10	11,079,563	+0.10(+1.00%)
May 29, 2014	9.930	10.01	9.887	10.00	10,401,631	+0.06(+0.65%)
May 28, 2014	9.859	9.966	9.765	9.937	6,299,174	+0.07(+0.73%)
May 27, 2014	9.887	9.944	9.833	9.866	6,527,172	+0.11(+1.18%)
May 23, 2014	9.823	9.751	9.751	9.751	7,932,734	-0.02(-0.25%)
May 22, 2014	9.715	9.855	9.615	9.775	12,474,053	+0.05(+0.47%)
May 21, 2014	9.916	9.987	9.708	9.730	12,974,400	-0.18(-1.81%)
May 20, 2014	10.02	10.06	9.866	9.909	4,700,888	-0.12(-1.21%)
May 19, 2014	10.15	10.17	9.973	10.03	5,692,017	-0.16(-1.55%)
May 16, 2014	10.19	10.25	10.09	10.19	5,312,203	+0.01(+0.14%)
May 15, 2014	10.16	10.20	10.09	10.17	4,975,684	+0.01(+0.14%)
May 14, 2014	10.12	10.25	10.07	10.16	5,098,920	+0.06(+0.64%)
May 13, 2014	10.07	10.15	10.03	10.09	3,371,063	+0.06(+0.57%)
May 12, 2014	10.09	10.15	9.995	10.04	4,974,540	-0.02(-0.21%)
May 09, 2014	10.07	10.22	9.995	10.06	6,668,059	-0.03(-0.28%)
May 08, 2014	10.03	10.34	9.987	10.09	11,290,381	-0.28(-2.70%)
May 07, 2014	10.21	10.37	10.19	10.37	6,139,100	+0.20(+1.97%)
May 06, 2014	10.24	10.28	10.15	10.17	5,975,436	-0.07(-0.70%)
May 05, 2014	10.24	10.26	10.16	10.24	4,594,682	-0.03(-0.28%)
May 02, 2014	10.52	10.53	10.25	10.27	4,762,294	-0.29(-2.72%)
May 01, 2014	10.36	10.58	10.33	10.55	6,419,456	+0.20(+1.94%)
Apr 30, 2014	10.27	10.37	10.17	10.35	8,074,336	+0.09(+0.91%)
Apr 29, 2014	10.29	10.33	10.11	10.26	7,734,975	+0.01(+0.14%)
Apr 28, 2014	10.36	10.38	10.22	10.25	8,574,934	-0.06(-0.62%)
Apr 25, 2014	10.36	10.40	10.23	10.31	5,830,359	-0.05(-0.48%)
Apr 24, 2014	10.23	10.42	10.19	10.36	5,744,433	+0.16(+1.61%)
Apr 23, 2014	10.12	10.27	10.12	10.20	4,441,154	+0.10(+0.99%)
Apr 22, 2014	10.10	10.13	10.00	10.10	7,456,589	+0.00(+0.00%)
Apr 21, 2014	10.20	10.25	10.06	10.10	5,171,624	-0.09(-0.84%)
Apr 17, 2014	10.23	10.18	10.18	10.18	4,065,323	-0.06(-0.63%)
Apr 16, 2014	10.29	10.32	10.12	10.25	7,792,384	+0.01(+0.14%)
Apr 15, 2014	10.22	10.32	10.10	10.23	6,281,743	+0.01(+0.14%)
Apr 14, 2014	10.15	10.27	10.09	10.22	5,053,937	+0.11(+1.13%)
Apr 11, 2014	10.27	10.32	10.08	10.10	7,308,980	-0.20(-1.94%)
Apr 10, 2014	10.21	10.41	10.20	10.30	8,262,939	+0.09(+0.91%)
Apr 09, 2014	10.27	10.35	10.12	10.21	11,477,905	-0.06(-0.56%)
Apr 08, 2014	10.12	10.35	10.07	10.27	5,032,610	+0.14(+1.34%)
Apr 07, 2014	10.22	10.30	10.12	10.13	6,935,354	-0.10(-0.98%)
Apr 04, 2014	10.25	10.45	10.20	10.23	10,369,895	+0.06(+0.56%)
Apr 03, 2014	10.20	10.29	10.15	10.17	5,346,526	+0.00(+0.00%)
Apr 02, 2014	10.23	10.32	10.15	10.17	7,831,627	-0.04(-0.42%)
Apr 01, 2014	10.23	10.27	10.16	10.22	6,710,019	+0.02(+0.21%)
Mar 31, 2014	10.28	10.31	10.12	10.20	9,780,981	-0.01(-0.07%)
Mar 28, 2014	10.07	10.22	10.05	10.20	8,230,139	+0.19(+1.93%)
Mar 27, 2014	9.824	10.04	9.817	10.01	6,340,454	+0.21(+2.11%)
Mar 26, 2014	9.974	10.01	9.796	9.803	5,739,704	-0.14(-1.44%)
Mar 25, 2014	9.931	9.988	9.881	9.946	5,599,591	+0.04(+0.43%)
Mar 24, 2014	9.953	10.01	9.817	9.903	6,315,095	-0.01(-0.14%)
Mar 21, 2014	10.09	10.12	9.910	9.917	8,410,088	-0.06(-0.57%)
Mar 20, 2014	9.867	9.996	9.781	9.974	5,731,315	+0.10(+1.01%)
Mar 19, 2014	10.04	10.08	9.831	9.874	5,764,265	-0.14(-1.36%)
Mar 18, 2014	9.953	10.06	9.942	10.01	4,206,933	+0.08(+0.79%)
Mar 17, 2014	9.888	9.988	9.846	9.931	4,161,769	+0.07(+0.72%)
Mar 14, 2014	9.853	9.981	9.846	9.860	4,633,882	-0.02(-0.22%)
Mar 13, 2014	9.881	9.953	9.838	9.881	5,515,366	+0.00(+0.00%)
Mar 12, 2014	9.667	9.888	9.656	9.881	4,840,977	+0.16(+1.69%)
Mar 11, 2014	9.888	9.903	9.667	9.717	8,336,170	-0.16(-1.66%)
Mar 10, 2014	10.02	10.02	9.881	9.881	8,185,658	-0.15(-1.49%)
Mar 07, 2014	9.988	10.04	9.896	10.03	8,669,549	+0.04(+0.43%)
Mar 06, 2014	10.02	10.10	9.931	9.988	8,094,011	-0.04(-0.36%)
Mar 05, 2014	9.931	10.03	9.906	10.02	6,590,852	+0.06(+0.65%)
Mar 04, 2014	9.924	10.06	9.910	9.960	7,940,683	+0.06(+0.65%)