AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.860	8.015	7.765	7.865	49,947	-0.03(-0.32%)
Sep 29, 2010	7.876	7.966	7.765	7.890	8,432,634	-0.06(-0.78%)
Sep 28, 2010	7.925	7.966	7.793	7.952	7,285,786	+0.06(+0.79%)
Sep 27, 2010	7.862	7.966	7.849	7.890	5,804,521	+0.03(+0.35%)
Sep 24, 2010	7.786	7.869	7.731	7.862	4,454,857	+0.18(+2.34%)
Sep 23, 2010	7.682	7.738	7.634	7.682	795	-0.11(-1.42%)
Sep 22, 2010	7.835	7.925	7.713	7.793	6,016,629	-0.09(-1.14%)
Sep 21, 2010	7.869	7.994	7.765	7.883	10,102,441	+0.00(+0.00%)
Sep 20, 2010	7.537	7.904	7.537	7.883	7,681,053	+0.35(+4.60%)
Sep 17, 2010	7.537	7.648	7.468	7.537	6,247,278	-0.07(-0.91%)
Sep 15, 2010	7.606	7.731	7.537	7.606	6,656,324	-0.15(-1.88%)
Sep 14, 2010	7.689	7.821	7.634	7.752	5,024,458	+0.02(+0.27%)
Sep 13, 2010	7.738	7.765	7.668	7.731	6,280,052	+0.08(+1.00%)
Sep 10, 2010	7.675	7.703	7.620	7.655	3,398,685	-0.04(-0.54%)
Sep 09, 2010	7.724	7.752	7.592	7.696	4,162,452	+0.06(+0.82%)
Sep 08, 2010	7.661	7.786	7.599	7.634	5,569,901	+0.01(+0.18%)
Sep 07, 2010	7.634	7.655	7.516	7.620	1,030	-0.10(-1.26%)
Sep 03, 2010	7.585	7.724	7.558	7.717	5,177,740	+0.15(+1.92%)
Sep 02, 2010	7.412	7.571	7.315	7.571	651	+0.19(+2.53%)
Sep 01, 2010	7.177	7.398	7.128	7.384	7,866,772	+0.27(+3.80%)
Aug 31, 2010	7.100	7.267	7.073	7.114	286,861	-0.09(-1.25%)
Aug 30, 2010	7.322	7.364	7.197	7.204	4,584,259	-0.14(-1.89%)
Aug 27, 2010	7.315	7.364	7.128	7.343	6,326,370	+0.02(+0.33%)
Aug 26, 2010	7.301	7.357	7.166	7.319	577	+0.09(+1.29%)
Aug 25, 2010	7.107	7.268	7.017	7.225	96,073	+0.11(+1.56%)
Aug 24, 2010	7.142	7.246	7.073	7.114	1,289	-0.13(-1.82%)
Aug 23, 2010	7.253	7.364	7.218	7.246	4,719,792	+0.04(+0.58%)
Aug 20, 2010	7.274	7.301	7.184	7.204	7,324,165	-0.12(-1.70%)
Aug 19, 2010	7.516	7.516	7.315	7.329	1,289	-0.22(-2.94%)
Aug 18, 2010	7.551	7.655	7.495	7.551	6,157,914	-0.02(-0.27%)
Aug 17, 2010	7.461	7.648	7.364	7.571	6,844,269	+0.19(+2.53%)
Aug 16, 2010	7.301	7.461	7.156	7.384	6,504,529	+0.03(+0.38%)
Aug 13, 2010	7.357	7.585	7.280	7.357	6,320,052	+0.02(+0.28%)
Aug 12, 2010	7.260	7.447	7.135	7.336	6,505,902	-0.01(-0.19%)
Aug 11, 2010	7.592	7.627	7.341	7.350	1,290	-0.38(-4.93%)
Aug 10, 2010	7.571	7.897	7.558	7.731	13,513,979	+0.06(+0.81%)
Aug 09, 2010	7.412	7.717	7.384	7.668	13,058,055	+0.29(+3.94%)
Aug 06, 2010	7.377	7.419	6.948	7.377	11,459,357	-0.01(-0.19%)
Aug 05, 2010	7.239	7.440	7.225	7.391	5,849,579	+0.09(+1.23%)
Aug 04, 2010	7.232	7.343	7.156	7.301	4,789,790	+0.06(+0.86%)
Aug 03, 2010	7.405	7.447	7.216	7.239	7,235,709	-0.21(-2.88%)
Aug 02, 2010	7.246	7.474	7.246	7.454	7,886,044	+0.31(+4.36%)
Jul 30, 2010	7.142	7.184	7.010	7.142	5,966,846	-0.02(-0.29%)
Jul 29, 2010	7.384	7.398	7.114	7.163	6,195,084	-0.15(-1.99%)
Jul 28, 2010	7.308	7.405	7.267	7.308	772	-0.11(-1.49%)
Jul 27, 2010	7.419	7.419	7.225	7.419	1,032	+0.17(+2.29%)
Jul 26, 2010	7.225	7.274	7.177	7.253	6,012,563	+0.01(+0.10%)
Jul 23, 2010	7.197	7.267	7.107	7.246	8,566,665	+0.05(+0.67%)
Jul 22, 2010	7.038	7.225	7.003	7.197	7,922,403	+0.25(+3.59%)
Jul 21, 2010	7.121	7.156	6.899	6.948	7,203,806	-0.15(-2.15%)
Jul 20, 2010	7.100	7.135	6.851	7.100	5,847,102	+0.12(+1.79%)
Jul 19, 2010	6.983	7.024	6.906	6.976	4,563,254	+0.06(+0.90%)
Jul 16, 2010	6.913	7.024	6.865	6.913	10,924,727	-0.15(-2.16%)
Jul 15, 2010	7.045	7.087	6.927	7.066	7,484,017	-0.01(-0.10%)
Jul 14, 2010	7.038	7.197	6.996	7.073	8,498,096	-0.01(-0.20%)
Jul 13, 2010	7.211	7.246	7.038	7.087	288	-0.01(-0.20%)
Jul 12, 2010	7.045	7.121	6.976	7.100	9,303,070	+0.01(+0.20%)
Jul 09, 2010	7.087	7.111	6.699	7.087	18,647,762	+0.30(+4.49%)
Jul 08, 2010	6.969	6.969	6.685	6.782	11,698,445	-0.05(-0.71%)
Jul 07, 2010	6.234	6.872	6.200	6.830	25,491,442	+0.67(+10.79%)
Jul 06, 2010	6.415	6.505	6.110	6.165	6,396	-0.15(-2.41%)
Jul 02, 2010	6.318	6.477	6.262	6.318	7,030,041	+0.02(+0.33%)