AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	9.175	9.268	9.132	9.254	5,625,598	+0.08(+0.86%)
Mar 30, 2015	9.016	9.218	8.988	9.175	5,129,576	+0.19(+2.08%)
Mar 27, 2015	8.988	9.096	8.923	8.988	4,905,567	+0.01(+0.16%)
Mar 26, 2015	8.980	9.045	8.880	8.973	5,509,188	-0.03(-0.32%)
Mar 25, 2015	9.146	9.146	8.908	9.002	7,032,363	-0.14(-1.50%)
Mar 24, 2015	9.232	9.348	9.081	9.139	6,573,880	-0.14(-1.48%)
Mar 23, 2015	9.240	9.340	9.196	9.276	5,306,246	+0.03(+0.31%)
Mar 20, 2015	9.031	9.247	8.995	9.247	12,603,504	+0.23(+2.56%)
Mar 19, 2015	9.088	9.160	8.980	9.016	5,706,650	-0.09(-0.95%)
Mar 18, 2015	8.808	9.153	8.750	9.103	8,530,065	+0.32(+3.69%)
Mar 17, 2015	8.642	8.808	8.635	8.779	7,519,027	+0.13(+1.50%)
Mar 16, 2015	8.642	8.732	8.613	8.649	7,499,372	+0.06(+0.75%)
Mar 13, 2015	8.671	8.678	8.519	8.584	9,743,431	-0.13(-1.49%)
Mar 12, 2015	8.707	8.743	8.649	8.714	9,646,170	+0.04(+0.41%)
Mar 11, 2015	8.721	8.764	8.613	8.678	10,490,087	-0.05(-0.58%)
Mar 10, 2015	8.728	8.800	8.700	8.728	14,601,493	-0.05(-0.57%)
Mar 09, 2015	8.829	8.872	8.728	8.779	10,269,347	-0.03(-0.33%)
Mar 06, 2015	9.016	9.132	8.779	8.808	10,950,056	-0.34(-3.70%)
Mar 05, 2015	9.204	9.240	9.124	9.146	8,346,840	-0.04(-0.39%)
Mar 04, 2015	9.304	9.358	9.153	9.182	9,837,365	-0.18(-1.92%)
Mar 03, 2015	9.110	9.376	9.110	9.362	13,289,089	+0.25(+2.77%)
Mar 02, 2015	9.297	9.297	9.038	9.110	12,454,188	-0.23(-2.47%)
Feb 27, 2015	9.132	9.369	9.052	9.340	18,804,068	+0.24(+2.69%)
Feb 26, 2015	8.728	9.175	8.728	9.096	16,398,288	+0.45(+5.25%)
Feb 25, 2015	8.721	8.764	8.548	8.642	12,531,193	-0.09(-0.99%)
Feb 24, 2015	8.548	8.750	8.534	8.728	9,638,442	+0.14(+1.68%)
Feb 23, 2015	8.570	8.617	8.476	8.584	4,809,645	+0.02(+0.25%)
Feb 20, 2015	8.541	8.570	8.383	8.563	7,821,006	+0.03(+0.34%)
Feb 19, 2015	8.491	8.620	8.473	8.534	6,041,145	+0.01(+0.17%)
Feb 18, 2015	8.375	8.563	8.368	8.519	8,224,055	+0.14(+1.63%)
Feb 17, 2015	8.534	8.534	8.311	8.383	7,901,455	-0.16(-1.86%)
Feb 13, 2015	8.527	8.541	8.541	8.541	6,021,738	+0.00(+0.00%)
Feb 12, 2015	8.642	8.671	8.519	8.541	6,114,022	-0.05(-0.59%)
Feb 11, 2015	8.678	8.714	8.505	8.591	13,839,399	-0.17(-1.89%)
Feb 10, 2015	8.455	8.786	8.303	8.757	15,588,193	+0.22(+2.62%)
Feb 09, 2015	8.678	8.757	8.498	8.534	10,808,043	-0.16(-1.82%)
Feb 06, 2015	9.074	9.110	8.656	8.692	9,855,823	-0.43(-4.74%)
Feb 05, 2015	9.060	9.146	9.009	9.124	4,589,264	+0.11(+1.20%)
Feb 04, 2015	8.937	9.139	8.923	9.016	8,093,067	+0.03(+0.32%)
Feb 03, 2015	8.894	9.160	8.894	8.988	11,372,607	+0.09(+0.97%)
Feb 02, 2015	8.815	8.908	8.772	8.901	7,505,251	+0.10(+1.15%)
Jan 30, 2015	8.800	8.959	8.779	8.800	8,991,130	-0.09(-0.97%)
Jan 29, 2015	8.772	8.915	8.737	8.887	7,625,122	+0.09(+0.97%)
Jan 28, 2015	9.101	9.158	8.787	8.801	7,775,265	-0.29(-3.22%)
Jan 27, 2015	9.030	9.137	8.965	9.094	4,953,271	+0.00(+0.00%)
Jan 26, 2015	9.051	9.094	8.915	9.094	6,554,376	+0.04(+0.39%)
Jan 23, 2015	9.237	9.294	9.058	9.058	10,731,122	-0.17(-1.86%)
Jan 22, 2015	9.473	9.508	9.169	9.230	6,809,763	-0.20(-2.12%)
Jan 21, 2015	9.265	9.444	9.208	9.430	7,432,479	+0.08(+0.84%)
Jan 20, 2015	9.601	9.637	9.237	9.351	9,339,545	-0.20(-2.09%)
Jan 16, 2015	9.387	9.565	9.380	9.551	8,991,188	+0.19(+2.06%)
Jan 15, 2015	9.394	9.555	9.344	9.358	10,517,678	-0.03(-0.30%)
Jan 14, 2015	9.230	9.405	9.158	9.387	6,547,054	+0.09(+0.92%)
Jan 13, 2015	9.265	9.415	9.215	9.301	8,717,923	+0.10(+1.09%)
Jan 12, 2015	9.194	9.251	9.037	9.201	12,856,165	-0.01(-0.16%)
Jan 09, 2015	9.473	9.501	9.194	9.215	7,422,447	-0.24(-2.49%)
Jan 08, 2015	9.394	9.551	9.351	9.451	9,343,009	+0.14(+1.53%)
Jan 07, 2015	9.365	9.380	9.233	9.308	6,903,998	+0.01(+0.15%)
Jan 06, 2015	9.508	9.615	9.248	9.294	10,038,554	-0.21(-2.25%)
Jan 05, 2015	9.765	9.787	9.458	9.508	7,575,039	-0.28(-2.85%)