AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.665	9.672	9.470	9.542	8,666,912	-0.14(-1.49%)
Apr 29, 2015	9.556	9.701	9.448	9.686	11,094,154	+0.04(+0.45%)
Apr 28, 2015	9.535	9.643	9.456	9.643	4,740,507	+0.10(+1.06%)
Apr 27, 2015	9.751	9.801	9.528	9.542	6,634,722	-0.15(-1.56%)
Apr 24, 2015	9.600	9.845	9.556	9.693	6,928,148	+0.11(+1.13%)
Apr 23, 2015	9.729	9.809	9.578	9.585	6,866,485	-0.18(-1.84%)
Apr 22, 2015	9.665	9.787	9.488	9.765	11,762,553	+0.17(+1.73%)
Apr 21, 2015	9.542	9.639	9.362	9.600	14,553,469	+0.06(+0.68%)
Apr 20, 2015	9.492	9.650	9.484	9.535	4,095,606	+0.06(+0.61%)
Apr 17, 2015	9.484	9.603	9.456	9.477	3,920,305	-0.09(-0.90%)
Apr 16, 2015	9.578	9.665	9.502	9.564	5,384,827	-0.05(-0.52%)
Apr 15, 2015	9.585	9.657	9.564	9.614	6,933,752	+0.06(+0.60%)
Apr 14, 2015	9.376	9.556	9.355	9.556	5,285,113	+0.22(+2.31%)
Apr 13, 2015	9.484	9.492	9.340	9.340	4,966,326	-0.17(-1.74%)
Apr 10, 2015	9.412	9.513	9.355	9.506	3,348,896	+0.11(+1.15%)
Apr 09, 2015	9.420	9.441	9.312	9.398	4,028,942	-0.05(-0.53%)
Apr 08, 2015	9.520	9.564	9.391	9.448	6,964,854	-0.01(-0.15%)
Apr 07, 2015	9.585	9.585	9.463	9.463	4,755,812	-0.14(-1.43%)
Apr 06, 2015	9.261	9.636	9.254	9.600	10,309,757	+0.35(+3.82%)
Apr 02, 2015	9.218	9.247	9.247	9.247	5,360,910	+0.01(+0.08%)
Apr 01, 2015	9.261	9.326	9.103	9.240	7,458,399	-0.01(-0.16%)
Mar 31, 2015	9.175	9.268	9.132	9.254	5,625,598	+0.08(+0.86%)
Mar 30, 2015	9.016	9.218	8.988	9.175	5,129,576	+0.19(+2.08%)
Mar 27, 2015	8.988	9.096	8.923	8.988	4,905,567	+0.01(+0.16%)
Mar 26, 2015	8.980	9.045	8.880	8.973	5,509,188	-0.03(-0.32%)
Mar 25, 2015	9.146	9.146	8.908	9.002	7,032,363	-0.14(-1.50%)
Mar 24, 2015	9.232	9.348	9.081	9.139	6,573,880	-0.14(-1.48%)
Mar 23, 2015	9.240	9.340	9.196	9.276	5,306,246	+0.03(+0.31%)
Mar 20, 2015	9.031	9.247	8.995	9.247	12,603,504	+0.23(+2.56%)
Mar 19, 2015	9.088	9.160	8.980	9.016	5,706,650	-0.09(-0.95%)
Mar 18, 2015	8.808	9.153	8.750	9.103	8,530,065	+0.32(+3.69%)
Mar 17, 2015	8.642	8.808	8.635	8.779	7,519,027	+0.13(+1.50%)
Mar 16, 2015	8.642	8.732	8.613	8.649	7,499,372	+0.06(+0.75%)
Mar 13, 2015	8.671	8.678	8.519	8.584	9,743,431	-0.13(-1.49%)
Mar 12, 2015	8.707	8.743	8.649	8.714	9,646,170	+0.04(+0.41%)
Mar 11, 2015	8.721	8.764	8.613	8.678	10,490,087	-0.05(-0.58%)
Mar 10, 2015	8.728	8.800	8.700	8.728	14,601,493	-0.05(-0.57%)
Mar 09, 2015	8.829	8.872	8.728	8.779	10,269,347	-0.03(-0.33%)
Mar 06, 2015	9.016	9.132	8.779	8.808	10,950,056	-0.34(-3.70%)
Mar 05, 2015	9.204	9.240	9.124	9.146	8,346,840	-0.04(-0.39%)
Mar 04, 2015	9.304	9.358	9.153	9.182	9,837,365	-0.18(-1.92%)
Mar 03, 2015	9.110	9.376	9.110	9.362	13,289,089	+0.25(+2.77%)
Mar 02, 2015	9.297	9.297	9.038	9.110	12,454,188	-0.23(-2.47%)
Feb 27, 2015	9.132	9.369	9.052	9.340	18,804,068	+0.24(+2.69%)
Feb 26, 2015	8.728	9.175	8.728	9.096	16,398,288	+0.45(+5.25%)
Feb 25, 2015	8.721	8.764	8.548	8.642	12,531,193	-0.09(-0.99%)
Feb 24, 2015	8.548	8.750	8.534	8.728	9,638,442	+0.14(+1.68%)
Feb 23, 2015	8.570	8.617	8.476	8.584	4,809,645	+0.02(+0.25%)
Feb 20, 2015	8.541	8.570	8.383	8.563	7,821,006	+0.03(+0.34%)
Feb 19, 2015	8.491	8.620	8.473	8.534	6,041,145	+0.01(+0.17%)
Feb 18, 2015	8.375	8.563	8.368	8.519	8,224,055	+0.14(+1.63%)
Feb 17, 2015	8.534	8.534	8.311	8.383	7,901,455	-0.16(-1.86%)
Feb 13, 2015	8.527	8.541	8.541	8.541	6,021,738	+0.00(+0.00%)
Feb 12, 2015	8.642	8.671	8.519	8.541	6,114,022	-0.05(-0.59%)
Feb 11, 2015	8.678	8.714	8.505	8.591	13,839,399	-0.17(-1.89%)
Feb 10, 2015	8.455	8.786	8.303	8.757	15,588,193	+0.22(+2.62%)
Feb 09, 2015	8.678	8.757	8.498	8.534	10,808,043	-0.16(-1.82%)
Feb 06, 2015	9.074	9.110	8.656	8.692	9,855,823	-0.43(-4.74%)
Feb 05, 2015	9.060	9.146	9.009	9.124	4,589,264	+0.11(+1.20%)
Feb 04, 2015	8.937	9.139	8.923	9.016	8,093,067	+0.03(+0.32%)
Feb 03, 2015	8.894	9.160	8.894	8.988	11,372,607	+0.09(+0.97%)