AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.851	9.930	9.844	9.908	4,166,646	+0.04(+0.36%)
Nov 26, 2014	9.930	9.873	9.873	9.873	4,755,250	-0.07(-0.72%)
Nov 25, 2014	10.02	10.04	9.894	9.944	9,156,982	-0.11(-1.14%)
Nov 24, 2014	10.10	10.13	10.02	10.06	5,917,584	-0.01(-0.14%)
Nov 21, 2014	10.05	10.09	9.958	10.07	5,209,784	+0.12(+1.22%)
Nov 20, 2014	9.901	9.965	9.873	9.951	7,587,724	+0.01(+0.07%)
Nov 19, 2014	9.773	9.944	9.673	9.944	7,915,901	+0.13(+1.31%)
Nov 18, 2014	9.823	9.944	9.801	9.815	7,852,981	-0.01(-0.15%)
Nov 17, 2014	9.594	9.830	9.530	9.830	8,558,614	+0.21(+2.15%)
Nov 14, 2014	9.751	9.773	9.623	9.623	7,135,925	-0.16(-1.61%)
Nov 13, 2014	9.630	9.837	9.615	9.780	12,541,270	+0.18(+1.86%)
Nov 12, 2014	9.551	9.819	9.473	9.601	16,909,188	-0.04(-0.37%)
Nov 11, 2014	9.730	9.751	9.623	9.637	7,745,188	-0.10(-1.03%)
Nov 10, 2014	9.587	9.744	9.580	9.737	6,577,643	+0.12(+1.26%)
Nov 07, 2014	9.351	9.623	9.315	9.615	10,494,568	+0.29(+3.06%)
Nov 06, 2014	9.673	9.673	9.294	9.330	15,964,805	-0.64(-6.38%)
Nov 05, 2014	9.923	9.994	9.808	9.965	20,746,610	+0.14(+1.38%)
Nov 04, 2014	10.08	10.10	9.780	9.830	6,119,598	-0.26(-2.55%)
Nov 03, 2014	10.11	10.18	10.04	10.09	6,967,775	+0.04(+0.36%)
Oct 31, 2014	10.05	10.07	9.930	10.05	5,523,628	+0.09(+0.86%)
Oct 30, 2014	9.573	9.980	9.565	9.965	6,136,872	+0.42(+4.42%)
Oct 29, 2014	9.729	9.743	9.430	9.544	6,710,778	-0.14(-1.40%)
Oct 28, 2014	9.558	9.679	9.501	9.679	6,322,149	+0.13(+1.34%)
Oct 27, 2014	9.757	9.772	9.487	9.551	7,202,103	-0.22(-2.26%)
Oct 24, 2014	9.672	9.793	9.601	9.772	5,974,410	+0.10(+1.03%)
Oct 23, 2014	9.843	9.857	9.665	9.672	5,595,670	-0.03(-0.29%)
Oct 22, 2014	9.594	9.757	9.572	9.701	7,762,488	+0.09(+0.89%)
Oct 21, 2014	9.565	9.672	9.537	9.615	6,220,921	+0.11(+1.12%)
Oct 20, 2014	9.466	9.544	9.352	9.508	7,259,948	+0.05(+0.53%)
Oct 17, 2014	9.259	9.494	9.209	9.459	15,583,584	+0.22(+2.39%)
Oct 16, 2014	9.039	9.231	8.960	9.238	11,517,190	+0.10(+1.09%)
Oct 15, 2014	9.295	9.352	8.811	9.138	10,344,859	-0.26(-2.80%)
Oct 14, 2014	9.395	9.622	9.345	9.402	9,025,167	+0.05(+0.53%)
Oct 13, 2014	9.402	9.551	9.330	9.352	7,763,566	-0.08(-0.83%)
Oct 10, 2014	9.622	9.743	9.416	9.430	10,282,131	-0.16(-1.63%)
Oct 09, 2014	9.957	10.01	9.551	9.587	9,099,908	-0.41(-4.06%)
Oct 08, 2014	10.12	10.19	9.829	9.992	10,572,652	-0.14(-1.40%)
Oct 07, 2014	10.14	10.28	10.07	10.13	5,405,313	-0.04(-0.42%)
Oct 06, 2014	10.11	10.23	10.09	10.18	4,486,228	+0.11(+1.13%)
Oct 03, 2014	10.08	10.11	9.985	10.06	5,283,150	+0.00(+0.00%)
Oct 02, 2014	10.11	10.19	9.950	10.06	6,857,177	-0.04(-0.42%)
Oct 01, 2014	10.10	10.25	10.06	10.11	6,035,466	+0.01(+0.14%)
Sep 30, 2014	10.14	10.21	9.999	10.09	5,085,197	-0.02(-0.21%)
Sep 29, 2014	10.07	10.15	10.01	10.11	3,451,967	-0.01(-0.07%)
Sep 26, 2014	10.07	10.17	10.04	10.12	3,815,993	+0.05(+0.49%)
Sep 25, 2014	10.25	10.30	10.07	10.07	5,324,955	-0.22(-2.14%)
Sep 24, 2014	10.33	10.34	10.24	10.29	3,271,438	-0.04(-0.34%)
Sep 23, 2014	10.33	10.36	10.26	10.33	3,981,632	-0.03(-0.28%)
Sep 22, 2014	10.43	10.45	10.32	10.36	4,168,605	-0.11(-1.02%)
Sep 19, 2014	10.36	10.48	10.31	10.46	6,741,008	+0.16(+1.59%)
Sep 18, 2014	10.28	10.38	10.24	10.30	3,769,213	+0.00(+0.00%)
Sep 17, 2014	10.39	10.44	10.24	10.30	4,119,286	-0.07(-0.69%)
Sep 16, 2014	10.25	10.41	10.21	10.37	4,065,898	+0.12(+1.18%)
Sep 15, 2014	10.26	10.31	10.20	10.25	3,735,021	-0.01(-0.07%)
Sep 12, 2014	10.30	10.35	10.21	10.26	5,201,294	-0.08(-0.76%)
Sep 11, 2014	10.31	10.37	10.28	10.33	6,302,011	+0.03(+0.28%)
Sep 10, 2014	10.50	10.54	10.28	10.31	5,769,687	-0.19(-1.76%)
Sep 09, 2014	10.60	10.60	10.48	10.49	4,383,807	-0.14(-1.34%)
Sep 08, 2014	10.56	10.69	10.55	10.63	5,543,210	+0.04(+0.34%)
Sep 05, 2014	10.45	10.60	10.41	10.60	4,215,266	+0.15(+1.43%)
Sep 04, 2014	10.37	10.47	10.31	10.45	6,297,320	+0.09(+0.82%)
Sep 03, 2014	10.65	10.67	10.33	10.36	9,710,846	-0.28(-2.61%)