AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.116	9.248	9.075	9.172	5,512,032	+0.03(+0.30%)
Apr 28, 2011	8.992	9.165	8.922	9.144	10,253,074	+0.13(+1.46%)
Apr 27, 2011	8.971	9.046	8.915	9.012	15,012,203	+0.08(+0.85%)
Apr 26, 2011	8.978	8.998	8.895	8.936	9,542,471	+0.01(+0.08%)
Apr 25, 2011	8.971	8.992	8.922	8.929	6,408,793	-0.08(-0.92%)
Apr 21, 2011	8.964	9.061	8.915	9.012	10,067,291	+0.09(+1.01%)
Apr 20, 2011	8.936	9.192	8.853	8.922	18,475,716	+0.28(+3.29%)
Apr 19, 2011	8.687	8.770	8.624	8.638	9,431,540	-0.04(-0.48%)
Apr 18, 2011	8.756	8.777	8.604	8.680	9,691,560	-0.21(-2.34%)
Apr 15, 2011	8.853	8.895	8.791	8.888	8,098,964	+0.03(+0.39%)
Apr 14, 2011	8.770	8.895	8.673	8.853	7,621,481	+0.02(+0.24%)
Apr 13, 2011	8.784	8.888	8.777	8.832	4,871,615	+0.08(+0.87%)
Apr 12, 2011	8.867	8.901	8.707	8.756	5,901,976	-0.17(-1.86%)
Apr 11, 2011	9.213	9.213	8.881	8.922	6,050,958	-0.26(-2.87%)
Apr 08, 2011	9.241	9.352	9.144	9.185	7,098,869	+0.03(+0.30%)
Apr 07, 2011	9.130	9.172	9.061	9.158	5,105,417	-0.01(-0.08%)
Apr 06, 2011	8.936	9.234	8.936	9.165	10,211,649	+0.22(+2.48%)
Apr 05, 2011	8.971	9.033	8.936	8.943	3,836,335	-0.07(-0.77%)
Apr 04, 2011	9.088	9.158	8.971	9.012	5,375,559	-0.06(-0.61%)
Apr 01, 2011	9.047	9.109	8.971	9.068	5,168,972	+0.06(+0.69%)
Mar 31, 2011	9.012	9.047	8.929	9.005	6,360,120	-0.05(-0.54%)
Mar 30, 2011	9.054	9.054	9.054	9.054	8,778,288	+0.16(+1.79%)
Mar 29, 2011	8.777	8.895	8.714	8.895	4,519,740	+0.17(+1.99%)
Mar 28, 2011	8.832	8.922	8.721	8.721	4,197,834	-0.08(-0.94%)
Mar 25, 2011	8.721	8.829	8.611	8.804	5,735,616	+0.10(+1.11%)
Mar 24, 2011	8.659	8.804	8.590	8.707	4,983,209	+0.08(+0.88%)
Mar 23, 2011	8.611	8.680	8.527	8.631	7,321,666	-0.01(-0.08%)
Mar 22, 2011	8.770	8.804	8.569	8.638	6,120,256	-0.10(-1.19%)
Mar 21, 2011	8.756	8.791	8.714	8.742	7,725,750	+0.21(+2.52%)
Mar 18, 2011	8.922	8.985	8.520	8.527	11,371,040	-0.30(-3.45%)
Mar 17, 2011	8.659	8.846	8.576	8.832	10,640,695	+0.37(+4.42%)
Mar 16, 2011	8.659	8.687	8.375	8.458	11,242,454	-0.25(-2.86%)
Mar 15, 2011	8.659	8.770	8.617	8.707	8,832,366	-0.12(-1.33%)
Mar 14, 2011	8.985	8.985	8.666	8.825	14,011,067	-0.25(-2.75%)
Mar 11, 2011	9.102	9.172	9.040	9.075	6,017,041	-0.01(-0.08%)
Mar 10, 2011	9.144	9.206	8.981	9.082	6,488,714	-0.19(-2.02%)
Mar 09, 2011	9.130	9.282	8.943	9.269	6,386,865	+0.09(+0.98%)
Mar 08, 2011	8.992	9.179	8.992	9.179	7,078,672	+0.19(+2.16%)
Mar 07, 2011	9.095	9.140	8.915	8.985	7,279,867	-0.08(-0.92%)
Mar 04, 2011	9.088	9.137	9.012	9.068	7,588,819	-0.01(-0.15%)
Mar 03, 2011	8.971	9.095	8.943	9.082	7,924,583	+0.21(+2.34%)
Mar 02, 2011	8.818	8.936	8.763	8.874	6,618,409	+0.06(+0.63%)
Mar 01, 2011	8.597	9.012	8.597	8.818	11,889,519	+0.25(+2.91%)
Feb 28, 2011	8.520	8.728	8.479	8.569	8,171,092	+0.08(+0.90%)
Feb 25, 2011	8.430	8.583	8.382	8.493	5,531,824	+0.13(+1.57%)
Feb 24, 2011	8.472	8.507	8.306	8.361	6,898,900	-0.12(-1.47%)
Feb 23, 2011	8.562	8.611	8.465	8.486	5,751,346	-0.06(-0.73%)
Feb 22, 2011	8.804	8.811	8.534	8.548	7,204,109	-0.37(-4.19%)
Feb 18, 2011	8.908	8.950	8.860	8.922	4,483,147	+0.03(+0.31%)
Feb 17, 2011	8.638	8.922	8.631	8.895	6,031,763	+0.21(+2.47%)
Feb 16, 2011	8.707	8.707	8.534	8.680	5,416,167	+0.00(+0.00%)
Feb 15, 2011	8.666	8.707	8.617	8.680	4,446,132	-0.01(-0.08%)
Feb 14, 2011	8.638	8.714	8.631	8.687	5,860,497	+0.06(+0.72%)
Feb 11, 2011	8.576	8.659	8.444	8.624	7,369,296	-0.03(-0.32%)
Feb 10, 2011	8.507	8.728	8.507	8.652	7,995,555	+0.10(+1.13%)
Feb 09, 2011	8.548	8.611	8.493	8.555	4,812,083	-0.11(-1.28%)
Feb 08, 2011	8.694	8.735	8.638	8.666	6,093,785	-0.03(-0.32%)
Feb 07, 2011	8.611	8.707	8.569	8.694	3,808,685	+0.09(+1.05%)
Feb 04, 2011	8.694	8.707	8.514	8.604	5,770,920	-0.10(-1.11%)
Feb 03, 2011	8.659	8.707	8.520	8.701	8,659,942	+0.00(+0.00%)
Feb 02, 2011	8.701	8.804	8.617	8.701	5,315,143	-0.07(-0.79%)