AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.629	6.934	6.484	6.920	17,017,032	+0.33(+5.05%)
May 28, 2009	6.228	6.643	6.172	6.588	14,962,807	+0.44(+7.22%)
May 27, 2009	6.241	6.408	6.124	6.144	19,985,508	-0.08(-1.33%)
May 26, 2009	6.006	6.248	5.909	6.228	11,082,847	+0.26(+4.29%)
May 22, 2009	5.950	6.165	5.895	5.971	10,102,243	-0.04(-0.69%)
May 21, 2009	6.047	6.214	5.916	6.013	8,446,525	-0.12(-2.03%)
May 20, 2009	6.553	6.754	6.103	6.138	19,126,652	-0.48(-7.23%)
May 19, 2009	6.311	6.664	6.241	6.615	13,710,065	+0.37(+5.88%)
May 18, 2009	6.006	6.283	5.999	6.248	13,394,869	+0.33(+5.50%)
May 15, 2009	6.262	6.352	5.840	5.923	11,600,184	-0.42(-6.56%)
May 14, 2009	5.798	6.373	5.784	6.338	16,969,402	+0.54(+9.32%)
May 13, 2009	6.124	6.172	5.777	5.798	10,149,240	-0.43(-6.90%)
May 12, 2009	6.262	6.304	6.075	6.228	7,386,372	-0.02(-0.33%)
May 11, 2009	6.567	6.581	6.241	6.248	13,304,479	-0.42(-6.24%)
May 08, 2009	5.812	6.733	5.729	6.664	28,379,142	+1.03(+18.18%)
May 07, 2009	5.770	5.916	5.576	5.639	11,887,404	-0.06(-1.09%)
May 06, 2009	5.743	5.888	5.670	5.701	9,461,709	+0.01(+0.12%)
May 05, 2009	5.556	5.708	5.548	5.694	9,975,628	+0.08(+1.36%)
May 04, 2009	5.514	5.687	5.514	5.618	21,710,504	+0.26(+4.92%)
May 01, 2009	4.911	5.369	4.863	5.355	14,445,526	+0.46(+9.34%)
Apr 30, 2009	4.752	5.029	4.710	4.898	22,801,564	+0.21(+4.43%)
Apr 29, 2009	4.593	4.710	4.551	4.690	11,320,756	+0.13(+2.89%)
Apr 28, 2009	4.517	4.641	4.385	4.558	11,607,027	+0.02(+0.46%)
Apr 27, 2009	4.710	4.794	4.510	4.537	12,554,529	-0.26(-5.35%)
Apr 24, 2009	4.704	4.842	4.641	4.794	9,480,040	+0.16(+3.44%)
Apr 23, 2009	4.614	4.731	4.614	4.634	10,413,628	-0.01(-0.15%)
Apr 22, 2009	4.676	4.738	4.614	4.641	11,420,403	-0.11(-2.33%)
Apr 21, 2009	4.607	4.814	4.607	4.752	12,792,261	+0.21(+4.57%)
Apr 20, 2009	4.724	4.773	4.510	4.544	16,384,137	-0.27(-5.61%)
Apr 17, 2009	4.710	4.828	4.641	4.814	12,188,476	+0.14(+2.96%)
Apr 16, 2009	4.600	4.745	4.517	4.676	13,132,809	+0.14(+3.05%)
Apr 15, 2009	4.496	4.627	4.489	4.537	7,355,000	+0.02(+0.46%)
Apr 14, 2009	4.489	4.634	4.447	4.517	11,249,228	+0.01(+0.15%)
Apr 13, 2009	4.669	4.669	4.461	4.510	9,987,878	-0.17(-3.70%)
Apr 09, 2009	4.565	4.780	4.496	4.683	14,811,982	+0.21(+4.81%)
Apr 08, 2009	4.267	4.503	4.191	4.468	13,301,034	+0.23(+5.39%)
Apr 07, 2009	4.274	4.336	4.156	4.239	9,123,459	-0.11(-2.55%)
Apr 06, 2009	4.288	4.420	4.233	4.350	9,575,247	+0.01(+0.16%)
Apr 03, 2009	4.330	4.364	4.212	4.343	10,772,698	+0.01(+0.16%)
Apr 02, 2009	4.233	4.385	4.122	4.336	18,224,564	+0.24(+5.74%)
Apr 01, 2009	3.969	4.142	3.893	4.101	7,856,468	+0.08(+1.89%)
Mar 31, 2009	3.983	4.156	3.949	4.025	12,045,709	+0.11(+2.83%)
Mar 30, 2009	4.253	4.253	3.865	3.914	13,196,121	-0.42(-9.60%)
Mar 26, 2009	4.406	4.406	4.198	4.330	17,545,852	+0.08(+1.96%)
Mar 25, 2009	4.620	4.627	4.170	4.246	10,620,752	-0.26(-5.69%)
Mar 24, 2009	4.634	4.669	4.420	4.503	7,842,030	-0.20(-4.27%)
Mar 23, 2009	4.600	4.724	4.600	4.704	8,891,267	+0.26(+5.76%)
Mar 20, 2009	4.600	4.676	4.357	4.447	10,780,281	-0.20(-4.39%)
Mar 19, 2009	4.413	4.849	4.551	4.652	12,430,469	-0.05(-1.10%)
Mar 18, 2009	4.413	4.738	4.330	4.704	9,462,780	+0.26(+5.93%)
Mar 17, 2009	4.565	4.565	4.357	4.440	10,141,436	-0.11(-2.44%)
Mar 16, 2009	4.309	4.683	4.309	4.551	10,754,477	+0.30(+7.00%)
Mar 13, 2009	4.226	4.413	4.198	4.253	0	+0.06(+1.49%)
Mar 12, 2009	3.852	4.239	3.768	4.191	14,397,072	+0.32(+8.23%)
Mar 11, 2009	3.761	3.921	3.706	3.872	11,514,047	+0.19(+5.27%)
Mar 10, 2009	3.505	3.720	3.401	3.678	12,256,517	+0.28(+8.15%)
Mar 09, 2009	3.554	3.679	3.360	3.401	7,055,090	-0.14(-3.91%)
Mar 06, 2009	3.450	3.678	3.387	3.540	0	+0.08(+2.20%)
Mar 05, 2009	3.727	3.748	3.325	3.464	13,060,369	-0.36(-9.42%)
Mar 04, 2009	3.706	3.928	3.706	3.824	8,537,777	-0.07(-1.78%)