AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.401	6.570	6.338	6.401	3,118	-0.01(-0.11%)
Jun 29, 2010	6.671	6.692	6.387	6.408	12,151,152	-0.42(-6.19%)
Jun 25, 2010	6.830	6.906	6.685	6.830	23,325,854	+0.12(+1.86%)
Jun 24, 2010	6.913	6.969	6.692	6.706	13,016,933	-0.24(-3.39%)
Jun 23, 2010	7.045	7.066	6.865	6.941	7,863,649	-0.10(-1.47%)
Jun 22, 2010	7.308	7.336	7.024	7.045	10,332,327	-0.26(-3.51%)
Jun 21, 2010	7.391	7.495	7.218	7.301	8,774,571	+0.02(+0.29%)
Jun 18, 2010	7.280	7.350	7.242	7.280	13,723,394	-0.06(-0.85%)
Jun 17, 2010	7.454	7.454	7.190	7.343	9,490,981	-0.03(-0.47%)
Jun 16, 2010	7.301	7.447	7.267	7.377	8,589,020	-0.07(-0.93%)
Jun 15, 2010	7.280	7.468	7.225	7.447	8,699,276	+0.26(+3.56%)
Jun 14, 2010	7.267	7.371	7.177	7.190	10,084,249	+0.00(+0.00%)
Jun 11, 2010	7.073	7.208	7.066	7.190	9,204,066	+0.01(+0.19%)
Jun 10, 2010	6.962	7.232	6.955	7.177	15,658,755	+0.39(+5.71%)
Jun 09, 2010	6.775	7.024	6.761	6.789	13,313,184	+0.07(+1.03%)
Jun 08, 2010	6.685	6.775	6.553	6.719	10,769,688	+0.06(+0.94%)
Jun 07, 2010	6.657	6.872	6.643	6.657	11,770,111	+0.01(+0.10%)
Jun 04, 2010	6.650	6.924	6.615	6.650	13,787,425	-0.27(-3.90%)
Jun 03, 2010	6.803	6.955	6.706	6.920	12,188,634	+0.10(+1.42%)
Jun 02, 2010	6.664	6.823	6.588	6.823	15,617,678	+0.26(+4.01%)
Jun 01, 2010	6.983	7.014	6.553	6.560	1,443	-0.55(-7.79%)
May 28, 2010	7.114	7.260	7.045	7.114	9,020,562	+0.03(+0.39%)
May 27, 2010	6.983	7.107	6.629	7.087	10,938,335	+0.21(+3.12%)
May 26, 2010	6.789	6.983	6.733	6.872	288	+0.20(+3.01%)
May 25, 2010	6.290	6.678	6.193	6.671	2,309	+0.19(+2.99%)
May 24, 2010	6.636	6.664	6.456	6.477	11,034,746	-0.19(-2.81%)
May 21, 2010	6.283	6.671	6.241	6.664	23,355,490	+0.28(+4.34%)
May 20, 2010	6.428	6.581	6.359	6.387	22,123,042	-0.42(-6.11%)
May 19, 2010	6.872	6.948	6.699	6.803	16,224,419	-0.12(-1.80%)
May 18, 2010	7.204	7.232	6.860	6.927	433	-0.25(-3.47%)
May 17, 2010	7.405	7.440	7.031	7.177	16,319,760	-0.21(-2.81%)
May 14, 2010	7.384	7.551	7.287	7.384	8,952,768	-0.17(-2.20%)
May 13, 2010	7.655	7.703	7.516	7.551	7,036,257	-0.05(-0.59%)
May 12, 2010	7.592	7.703	7.544	7.596	12,151,277	+0.12(+1.62%)
May 11, 2010	7.454	7.613	7.419	7.474	14,453,793	+0.10(+1.31%)
May 10, 2010	7.280	7.377	7.232	7.377	18,008,556	+0.53(+7.68%)
May 07, 2010	7.315	7.364	6.747	6.851	31,203,034	-0.57(-7.66%)
May 06, 2010	7.634	7.710	6.920	7.419	22,345,510	-0.29(-3.77%)
May 05, 2010	7.828	7.977	7.655	7.710	14,026,768	-0.33(-4.13%)
May 04, 2010	8.202	8.230	7.987	8.042	14,141,187	-0.31(-3.73%)
May 03, 2010	8.063	8.382	7.987	8.354	13,957,079	+0.36(+4.51%)
Apr 30, 2010	8.174	8.243	7.994	7.994	8,995,517	-0.11(-1.37%)
Apr 29, 2010	8.133	8.250	8.063	8.105	8,236,423	+0.01(+0.17%)
Apr 28, 2010	8.146	8.257	8.001	8.091	10,931,533	+0.02(+0.26%)
Apr 27, 2010	8.396	8.396	8.063	8.070	21,122,340	-0.35(-4.12%)
Apr 26, 2010	8.576	8.576	8.396	8.417	15,987,473	-0.15(-1.78%)
Apr 23, 2010	8.562	8.631	8.444	8.569	12,422,345	+0.02(+0.24%)
Apr 22, 2010	8.430	8.583	8.271	8.548	15,052,925	+0.05(+0.57%)
Apr 21, 2010	8.500	8.503	8.236	8.500	41,863	+0.23(+2.76%)
Apr 20, 2010	8.042	8.285	8.036	8.271	12,159,632	+0.26(+3.29%)
Apr 19, 2010	7.952	8.063	7.952	8.008	12,694,037	+0.00(+0.00%)
Apr 16, 2010	8.139	8.188	7.942	8.008	28,430,904	-0.15(-1.78%)
Apr 15, 2010	8.056	8.257	8.008	8.153	11,242,361	+0.10(+1.20%)
Apr 14, 2010	7.828	8.091	7.793	8.056	13,165,769	+0.26(+3.29%)
Apr 13, 2010	7.814	7.828	7.682	7.800	9,937,062	-0.01(-0.18%)
Apr 12, 2010	7.869	7.939	7.793	7.814	7,922,937	+0.00(+0.00%)
Apr 09, 2010	7.835	7.890	7.758	7.814	11,419,230	+0.00(+0.00%)
Apr 08, 2010	7.849	7.883	7.779	7.814	11,213,317	-0.08(-1.05%)
Apr 07, 2010	8.160	8.188	7.869	7.897	11,311,355	-0.28(-3.47%)
Apr 06, 2010	7.987	8.216	7.952	8.181	12,516,926	+0.15(+1.90%)
Apr 05, 2010	7.876	8.056	7.807	8.029	16,407,630	+0.20(+2.57%)