AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	10.05	10.13	10.04	10.11	4,085,432	+0.04(+0.36%)
Nov 26, 2014	10.13	10.07	10.07	10.07	4,662,564	-0.07(-0.72%)
Nov 25, 2014	10.22	10.24	10.09	10.14	8,978,501	-0.12(-1.14%)
Nov 24, 2014	10.30	10.33	10.22	10.26	5,802,243	-0.01(-0.14%)
Nov 21, 2014	10.25	10.29	10.16	10.27	5,108,239	+0.12(+1.22%)
Nov 20, 2014	10.10	10.16	10.07	10.15	7,439,830	+0.01(+0.07%)
Nov 19, 2014	9.967	10.14	9.865	10.14	7,761,610	+0.13(+1.31%)
Nov 18, 2014	10.02	10.14	9.996	10.01	7,699,916	-0.01(-0.15%)
Nov 17, 2014	9.785	10.03	9.719	10.03	8,391,796	+0.21(+2.15%)
Nov 14, 2014	9.945	9.967	9.814	9.814	6,996,837	-0.16(-1.61%)
Nov 13, 2014	9.821	10.03	9.807	9.974	12,296,824	+0.18(+1.86%)
Nov 12, 2014	9.741	10.01	9.661	9.792	16,579,607	-0.04(-0.37%)
Nov 11, 2014	9.923	9.945	9.814	9.828	7,594,224	-0.10(-1.03%)
Nov 10, 2014	9.777	9.938	9.770	9.930	6,449,436	+0.12(+1.26%)
Nov 07, 2014	9.537	9.814	9.501	9.807	10,290,015	+0.29(+3.06%)
Nov 06, 2014	9.865	9.865	9.479	9.515	15,653,630	-0.65(-6.38%)
Nov 05, 2014	10.12	10.19	10.00	10.16	20,342,232	+0.14(+1.38%)
Nov 04, 2014	10.28	10.30	9.974	10.03	6,000,319	-0.26(-2.55%)
Nov 03, 2014	10.31	10.38	10.24	10.29	6,831,964	+0.04(+0.36%)
Oct 31, 2014	10.25	10.27	10.13	10.25	5,415,965	+0.09(+0.86%)
Oct 30, 2014	9.763	10.18	9.756	10.16	6,017,256	+0.43(+4.42%)
Oct 29, 2014	9.922	9.937	9.618	9.734	6,579,978	-0.14(-1.40%)
Oct 28, 2014	9.748	9.872	9.690	9.872	6,198,924	+0.13(+1.34%)
Oct 27, 2014	9.951	9.966	9.676	9.741	7,061,726	-0.23(-2.26%)
Oct 24, 2014	9.864	9.988	9.792	9.966	5,857,962	+0.10(+1.03%)
Oct 23, 2014	10.04	10.05	9.857	9.864	5,486,604	-0.03(-0.29%)
Oct 22, 2014	9.784	9.951	9.763	9.893	7,611,189	+0.09(+0.89%)
Oct 21, 2014	9.755	9.864	9.726	9.806	6,099,668	+0.11(+1.12%)
Oct 20, 2014	9.654	9.734	9.538	9.697	7,118,444	+0.05(+0.53%)
Oct 17, 2014	9.443	9.683	9.393	9.647	15,279,843	+0.23(+2.39%)
Oct 16, 2014	9.218	9.414	9.138	9.422	11,292,708	+0.10(+1.09%)
Oct 15, 2014	9.480	9.538	8.986	9.320	10,143,227	-0.27(-2.80%)
Oct 14, 2014	9.581	9.814	9.530	9.589	8,849,257	+0.05(+0.53%)
Oct 13, 2014	9.589	9.741	9.516	9.538	7,612,246	-0.08(-0.83%)
Oct 10, 2014	9.814	9.937	9.603	9.618	10,081,721	-0.16(-1.63%)
Oct 09, 2014	10.15	10.21	9.741	9.777	8,922,541	-0.41(-4.06%)
Oct 08, 2014	10.32	10.39	10.02	10.19	10,366,579	-0.15(-1.40%)
Oct 07, 2014	10.34	10.49	10.27	10.34	5,299,958	-0.04(-0.42%)
Oct 06, 2014	10.31	10.44	10.29	10.38	4,398,787	+0.12(+1.13%)
Oct 03, 2014	10.28	10.31	10.18	10.26	5,180,176	+0.00(+0.00%)
Oct 02, 2014	10.31	10.39	10.15	10.26	6,723,524	-0.04(-0.42%)
Oct 01, 2014	10.30	10.45	10.26	10.31	5,917,828	+0.01(+0.14%)
Sep 30, 2014	10.34	10.41	10.20	10.29	4,986,081	-0.02(-0.21%)
Sep 29, 2014	10.27	10.35	10.21	10.31	3,384,684	-0.01(-0.07%)
Sep 26, 2014	10.27	10.37	10.23	10.32	3,741,615	+0.05(+0.49%)
Sep 25, 2014	10.45	10.50	10.27	10.27	5,221,166	-0.22(-2.14%)
Sep 24, 2014	10.53	10.55	10.45	10.50	3,207,675	-0.04(-0.34%)
Sep 23, 2014	10.54	10.57	10.47	10.53	3,904,025	-0.03(-0.28%)
Sep 22, 2014	10.63	10.66	10.52	10.56	4,087,355	-0.11(-1.02%)
Sep 19, 2014	10.57	10.69	10.52	10.67	6,609,619	+0.17(+1.59%)
Sep 18, 2014	10.48	10.58	10.45	10.50	3,695,747	+0.00(+0.00%)
Sep 17, 2014	10.60	10.65	10.45	10.50	4,038,996	-0.07(-0.69%)
Sep 16, 2014	10.45	10.62	10.42	10.58	3,986,650	+0.12(+1.18%)
Sep 15, 2014	10.47	10.52	10.40	10.45	3,662,221	-0.01(-0.07%)
Sep 12, 2014	10.50	10.56	10.42	10.46	5,099,916	-0.08(-0.76%)
Sep 11, 2014	10.51	10.58	10.48	10.54	6,179,178	+0.03(+0.28%)
Sep 10, 2014	10.71	10.75	10.49	10.51	5,657,230	-0.19(-1.76%)
Sep 09, 2014	10.81	10.81	10.68	10.70	4,298,362	-0.15(-1.34%)
Sep 08, 2014	10.77	10.90	10.76	10.84	5,435,167	+0.04(+0.34%)
Sep 05, 2014	10.66	10.81	10.62	10.81	4,133,106	+0.15(+1.43%)
Sep 04, 2014	10.58	10.68	10.51	10.66	6,174,579	+0.09(+0.82%)
Sep 03, 2014	10.86	10.88	10.54	10.57	9,521,572	-0.28(-2.61%)