AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	9.682	9.748	9.564	9.718	9,278,145	+0.07(+0.76%)
Jun 29, 2015	9.828	9.909	9.638	9.645	6,181,037	-0.22(-2.23%)
Jun 26, 2015	9.887	9.916	9.770	9.865	6,883,036	-0.05(-0.52%)
Jun 25, 2015	9.997	10.00	9.872	9.916	5,497,387	-0.08(-0.81%)
Jun 24, 2015	10.06	10.11	9.924	9.997	6,908,799	-0.05(-0.51%)
Jun 23, 2015	10.22	10.24	10.02	10.05	7,244,327	-0.17(-1.65%)
Jun 22, 2015	10.18	10.28	10.09	10.22	6,097,443	+0.07(+0.65%)
Jun 19, 2015	10.17	10.24	10.09	10.15	8,198,770	+0.00(+0.00%)
Jun 18, 2015	10.02	10.17	9.975	10.15	6,883,284	+0.13(+1.32%)
Jun 17, 2015	9.975	10.06	9.909	10.02	7,105,683	+0.07(+0.66%)
Jun 16, 2015	9.872	9.968	9.770	9.953	5,402,741	+0.10(+1.04%)
Jun 15, 2015	9.770	9.880	9.733	9.850	7,348,448	+0.07(+0.67%)
Jun 12, 2015	9.880	9.905	9.751	9.784	4,966,774	-0.12(-1.26%)
Jun 11, 2015	9.821	9.953	9.762	9.909	6,770,752	+0.15(+1.50%)
Jun 10, 2015	9.997	10.00	9.748	9.762	8,031,607	-0.14(-1.41%)
Jun 09, 2015	9.579	9.902	9.572	9.902	12,479,266	+0.32(+3.29%)
Jun 08, 2015	9.616	9.645	9.543	9.586	6,162,989	-0.05(-0.53%)
Jun 05, 2015	9.594	9.704	9.513	9.638	12,232,922	+0.10(+1.00%)
Jun 04, 2015	9.586	9.645	9.524	9.543	8,116,916	-0.10(-0.99%)
Jun 03, 2015	9.850	9.858	9.451	9.638	10,128,647	-0.22(-2.23%)
Jun 02, 2015	9.938	9.946	9.740	9.858	7,736,995	-0.14(-1.39%)
Jun 01, 2015	9.960	10.06	9.902	9.997	7,445,516	+0.03(+0.29%)
May 29, 2015	9.770	9.968	9.740	9.968	10,748,588	+0.20(+2.03%)
May 28, 2015	9.814	9.872	9.751	9.770	4,773,566	-0.08(-0.82%)
May 27, 2015	9.990	10.00	9.814	9.850	5,533,945	+0.01(+0.15%)
May 26, 2015	10.03	10.04	9.799	9.836	7,086,163	-0.21(-2.04%)
May 22, 2015	10.06	10.04	10.04	10.04	5,959,661	-0.06(-0.58%)
May 21, 2015	9.982	10.11	9.946	10.10	5,714,525	+0.11(+1.10%)
May 20, 2015	10.01	10.11	9.968	9.990	9,756,769	+0.01(+0.07%)
May 19, 2015	10.03	10.03	9.755	9.982	10,604,920	-0.09(-0.87%)
May 18, 2015	10.01	10.08	9.953	10.07	5,429,897	+0.03(+0.29%)
May 15, 2015	9.938	10.08	9.887	10.04	6,423,186	+0.12(+1.18%)
May 14, 2015	9.894	9.960	9.777	9.924	12,735,738	+0.13(+1.35%)
May 13, 2015	9.880	9.894	9.748	9.792	62,855,696	-0.26(-2.55%)
May 12, 2015	9.946	10.06	9.792	10.05	11,136,831	+0.02(+0.22%)
May 11, 2015	9.740	10.14	9.689	10.03	9,274,904	+0.01(+0.15%)
May 08, 2015	10.06	10.14	9.946	10.01	8,520,282	+0.09(+0.89%)
May 07, 2015	9.887	10.00	9.803	9.924	6,086,606	+0.07(+0.67%)
May 06, 2015	9.887	9.909	9.748	9.858	9,248,096	-0.02(-0.22%)
May 05, 2015	9.968	9.968	9.850	9.880	10,732,394	-0.12(-1.17%)
May 04, 2015	9.836	10.06	9.755	9.997	6,899,877	+0.27(+2.79%)
May 01, 2015	9.704	9.748	9.564	9.726	4,588,325	+0.09(+0.91%)
Apr 30, 2015	9.761	9.769	9.565	9.638	8,580,863	-0.15(-1.49%)
Apr 29, 2015	9.652	9.798	9.543	9.783	10,984,006	+0.04(+0.45%)
Apr 28, 2015	9.630	9.740	9.550	9.740	4,693,441	+0.10(+1.06%)
Apr 27, 2015	9.849	9.900	9.623	9.638	6,568,849	-0.15(-1.56%)
Apr 24, 2015	9.696	9.943	9.652	9.791	6,859,362	+0.11(+1.13%)
Apr 23, 2015	9.827	9.907	9.674	9.681	6,798,312	-0.18(-1.84%)
Apr 22, 2015	9.761	9.885	9.583	9.863	11,645,769	+0.17(+1.73%)
Apr 21, 2015	9.638	9.736	9.456	9.696	14,408,976	+0.07(+0.68%)
Apr 20, 2015	9.587	9.747	9.580	9.630	4,054,943	+0.06(+0.61%)
Apr 17, 2015	9.580	9.700	9.550	9.572	3,881,382	-0.09(-0.90%)
Apr 16, 2015	9.674	9.761	9.598	9.660	5,331,364	-0.05(-0.52%)
Apr 15, 2015	9.681	9.754	9.660	9.711	6,864,911	+0.06(+0.60%)
Apr 14, 2015	9.470	9.652	9.449	9.652	5,232,640	+0.22(+2.31%)
Apr 13, 2015	9.580	9.587	9.434	9.434	4,917,018	-0.17(-1.74%)
Apr 10, 2015	9.507	9.609	9.449	9.601	3,315,647	+0.11(+1.15%)
Apr 09, 2015	9.514	9.536	9.405	9.492	3,988,941	-0.05(-0.53%)
Apr 08, 2015	9.616	9.660	9.485	9.543	6,895,704	-0.01(-0.15%)
Apr 07, 2015	9.681	9.681	9.558	9.558	4,708,594	-0.14(-1.43%)
Apr 06, 2015	9.354	9.732	9.347	9.696	10,207,397	+0.36(+3.82%)
Apr 02, 2015	9.310	9.340	9.340	9.340	5,307,685	+0.01(+0.08%)