AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	9.132	9.193	9.071	9.185	8,697,162	+0.04(+0.42%)
Aug 30, 2016	9.246	9.265	9.121	9.147	4,264,993	-0.10(-1.07%)
Aug 29, 2016	9.185	9.303	9.147	9.246	3,746,866	+0.10(+1.08%)
Aug 26, 2016	9.254	9.368	9.102	9.147	6,782,451	-0.07(-0.74%)
Aug 25, 2016	9.200	9.254	9.147	9.216	3,458,442	+0.02(+0.25%)
Aug 24, 2016	9.261	9.269	9.162	9.193	3,678,834	-0.08(-0.82%)
Aug 23, 2016	9.398	9.436	9.261	9.269	6,219,869	-0.08(-0.90%)
Aug 22, 2016	9.299	9.375	9.254	9.353	3,615,056	+0.05(+0.57%)
Aug 19, 2016	9.436	9.444	9.254	9.299	5,408,165	-0.21(-2.24%)
Aug 18, 2016	9.337	9.512	9.315	9.512	6,853,526	+0.17(+1.79%)
Aug 17, 2016	9.132	9.368	9.048	9.345	8,863,538	+0.21(+2.33%)
Aug 16, 2016	9.132	9.193	9.094	9.132	7,798,977	-0.07(-0.74%)
Aug 15, 2016	9.315	9.375	9.200	9.200	3,957,595	-0.10(-1.06%)
Aug 12, 2016	9.315	9.414	9.284	9.299	4,536,034	-0.02(-0.16%)
Aug 11, 2016	9.277	9.315	9.216	9.315	4,393,857	+0.05(+0.49%)
Aug 10, 2016	9.170	9.277	9.170	9.269	4,253,961	+0.08(+0.91%)
Aug 09, 2016	9.269	9.322	9.155	9.185	5,001,360	-0.08(-0.90%)
Aug 08, 2016	9.345	9.375	9.239	9.269	4,228,900	-0.04(-0.41%)
Aug 05, 2016	9.467	9.467	9.208	9.307	8,834,185	-0.14(-1.45%)
Aug 04, 2016	9.421	9.467	9.292	9.444	5,060,293	+0.01(+0.08%)
Aug 03, 2016	9.292	9.581	9.239	9.436	5,851,121	+0.17(+1.81%)
Aug 02, 2016	9.239	9.307	9.185	9.269	5,736,387	+0.01(+0.08%)
Aug 01, 2016	9.383	9.414	9.231	9.261	6,342,354	-0.14(-1.46%)
Jul 29, 2016	9.299	9.436	9.231	9.398	7,386,855	+0.08(+0.82%)
Jul 28, 2016	9.315	9.360	9.208	9.322	2,948,734	-0.01(-0.08%)
Jul 27, 2016	9.518	9.541	9.247	9.330	5,577,825	-0.18(-1.90%)
Jul 26, 2016	9.549	9.564	9.454	9.511	4,683,426	-0.05(-0.47%)
Jul 25, 2016	9.533	9.594	9.507	9.556	4,228,268	+0.02(+0.16%)
Jul 22, 2016	9.488	9.564	9.443	9.541	3,630,660	+0.05(+0.48%)
Jul 21, 2016	9.466	9.511	9.405	9.496	4,724,666	+0.02(+0.24%)
Jul 20, 2016	9.428	9.488	9.345	9.473	4,028,609	+0.04(+0.40%)
Jul 19, 2016	9.428	9.443	9.315	9.435	4,432,868	-0.05(-0.48%)
Jul 18, 2016	9.526	9.526	9.435	9.481	3,014,596	-0.05(-0.48%)
Jul 15, 2016	9.466	9.560	9.443	9.526	4,971,416	+0.08(+0.88%)
Jul 14, 2016	9.533	9.564	9.383	9.443	3,960,931	-0.08(-0.87%)
Jul 13, 2016	9.481	9.533	9.352	9.526	6,690,915	+0.11(+1.20%)
Jul 12, 2016	9.481	9.563	9.405	9.413	4,503,640	-0.05(-0.56%)
Jul 11, 2016	9.292	9.473	9.232	9.466	5,049,135	+0.17(+1.87%)
Jul 08, 2016	9.164	9.292	9.126	9.292	5,545,316	+0.17(+1.82%)
Jul 07, 2016	9.209	9.247	9.051	9.126	6,429,893	-0.10(-1.06%)
Jul 06, 2016	9.149	9.239	9.073	9.224	6,311,861	+0.02(+0.25%)
Jul 05, 2016	9.239	9.270	9.088	9.202	7,218,444	-0.10(-1.05%)
Jul 01, 2016	9.413	9.300	9.300	9.300	5,728,882	-0.11(-1.20%)
Jun 30, 2016	9.111	9.413	9.051	9.413	13,737,147	+0.34(+3.74%)
Jun 29, 2016	8.975	9.119	8.938	9.073	8,945,766	+0.18(+2.04%)
Jun 28, 2016	8.666	8.896	8.538	8.892	10,692,347	+0.29(+3.33%)
Jun 27, 2016	8.847	8.855	8.515	8.606	13,961,867	-0.36(-4.04%)
Jun 24, 2016	8.938	9.051	8.772	8.968	11,858,794	-0.16(-1.74%)
Jun 23, 2016	9.104	9.156	9.058	9.126	5,203,853	+0.08(+0.92%)
Jun 22, 2016	9.073	9.096	9.002	9.043	6,902,174	-0.02(-0.17%)
Jun 21, 2016	8.953	9.111	8.889	9.058	8,245,306	+0.12(+1.35%)
Jun 20, 2016	8.832	8.983	8.809	8.938	10,091,535	+0.18(+2.07%)
Jun 17, 2016	8.515	8.764	8.500	8.757	10,568,600	+0.26(+3.11%)
Jun 16, 2016	8.297	8.500	8.229	8.493	6,037,993	+0.15(+1.81%)
Jun 15, 2016	8.387	8.455	8.312	8.342	5,877,714	-0.05(-0.54%)
Jun 14, 2016	8.402	8.421	8.304	8.387	5,229,515	-0.04(-0.45%)
Jun 13, 2016	8.425	8.470	8.387	8.425	5,068,890	-0.02(-0.27%)
Jun 10, 2016	8.530	8.591	8.417	8.447	6,019,608	-0.18(-2.10%)
Jun 09, 2016	8.576	8.643	8.462	8.628	4,393,812	+0.01(+0.09%)
Jun 08, 2016	8.711	8.711	8.583	8.621	6,167,013	-0.06(-0.70%)
Jun 07, 2016	8.591	8.708	8.568	8.681	5,580,093	+0.09(+1.05%)
Jun 06, 2016	8.478	8.628	8.462	8.591	4,886,125	+0.13(+1.52%)
Jun 03, 2016	8.244	8.523	8.195	8.462	9,450,364	+0.29(+3.51%)
Jun 02, 2016	8.221	8.304	8.138	8.176	7,232,287	-0.08(-0.91%)