AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.987	9.160	8.976	9.041	7,420,319	+0.09(+1.03%)
Oct 28, 2016	9.003	9.079	8.903	8.949	8,148,804	-0.05(-0.51%)
Oct 27, 2016	9.132	9.170	8.949	8.995	6,016,730	-0.14(-1.50%)
Oct 26, 2016	9.117	9.162	9.041	9.132	4,938,152	-0.02(-0.17%)
Oct 25, 2016	9.140	9.193	9.063	9.147	4,169,944	-0.02(-0.25%)
Oct 24, 2016	9.216	9.239	9.105	9.170	4,527,973	+0.02(+0.25%)
Oct 21, 2016	9.086	9.189	9.033	9.147	5,673,465	-0.02(-0.25%)
Oct 20, 2016	9.246	9.326	9.162	9.170	5,311,989	-0.05(-0.58%)
Oct 19, 2016	9.056	9.254	9.041	9.223	6,685,954	+0.19(+2.11%)
Oct 18, 2016	9.018	9.093	8.934	9.033	7,285,567	+0.12(+1.37%)
Oct 17, 2016	8.828	8.927	8.828	8.911	8,144,108	+0.11(+1.21%)
Oct 14, 2016	8.919	9.041	8.790	8.805	7,421,183	-0.12(-1.36%)
Oct 13, 2016	8.835	9.018	8.759	8.927	7,164,255	+0.05(+0.51%)
Oct 12, 2016	8.782	8.919	8.751	8.881	6,622,590	+0.11(+1.30%)
Oct 11, 2016	8.843	8.866	8.713	8.767	5,269,493	-0.11(-1.29%)
Oct 10, 2016	8.881	8.953	8.835	8.881	5,798,768	+0.06(+0.69%)
Oct 07, 2016	8.927	9.003	8.812	8.820	8,985,381	-0.05(-0.60%)
Oct 06, 2016	8.972	9.003	8.828	8.873	10,882,994	-0.15(-1.69%)
Oct 05, 2016	9.132	9.178	8.957	9.025	18,414,672	-0.07(-0.75%)
Oct 04, 2016	9.421	9.421	9.033	9.094	12,825,576	-0.40(-4.17%)
Oct 03, 2016	9.619	9.703	9.292	9.490	11,682,501	-0.29(-2.96%)
Sep 30, 2016	9.824	9.897	9.756	9.779	7,702,067	-0.04(-0.39%)
Sep 29, 2016	10.000	10.000	9.741	9.817	7,991,511	-0.19(-1.90%)
Sep 28, 2016	9.992	10.02	9.863	10.01	7,519,373	+0.05(+0.53%)
Sep 27, 2016	9.969	10.000	9.794	9.954	5,246,801	-0.03(-0.30%)
Sep 26, 2016	10.07	10.10	9.969	9.984	3,464,040	-0.11(-1.06%)
Sep 23, 2016	9.992	10.14	9.965	10.09	5,198,217	+0.05(+0.53%)
Sep 22, 2016	10.02	10.06	9.893	10.04	4,453,251	+0.07(+0.69%)
Sep 21, 2016	9.748	9.977	9.722	9.969	6,702,946	+0.24(+2.50%)
Sep 20, 2016	9.695	9.771	9.642	9.726	5,483,992	+0.06(+0.63%)
Sep 19, 2016	9.581	9.688	9.528	9.665	4,481,943	+0.12(+1.28%)
Sep 16, 2016	9.497	9.566	9.398	9.543	7,404,333	-0.01(-0.08%)
Sep 15, 2016	9.337	9.604	9.299	9.551	7,282,179	+0.18(+1.87%)
Sep 14, 2016	9.452	9.570	9.330	9.375	6,972,591	-0.05(-0.57%)
Sep 13, 2016	9.505	9.543	9.360	9.429	7,737,546	-0.15(-1.59%)
Sep 12, 2016	9.345	9.627	9.315	9.581	7,938,868	+0.20(+2.11%)
Sep 09, 2016	9.733	9.756	9.375	9.383	6,543,740	-0.47(-4.79%)
Sep 08, 2016	9.893	9.916	9.798	9.855	8,239,098	-0.06(-0.61%)
Sep 07, 2016	9.779	9.954	9.741	9.916	10,640,175	+0.14(+1.48%)
Sep 06, 2016	9.360	9.779	9.322	9.771	9,685,296	+0.46(+4.99%)
Sep 02, 2016	9.162	9.307	9.307	9.307	4,650,472	+0.17(+1.83%)
Sep 01, 2016	9.162	9.200	9.014	9.140	7,359,190	-0.05(-0.50%)
Aug 31, 2016	9.132	9.193	9.071	9.185	8,697,162	+0.04(+0.42%)
Aug 30, 2016	9.246	9.265	9.121	9.147	4,264,993	-0.10(-1.07%)
Aug 29, 2016	9.185	9.303	9.147	9.246	3,746,866	+0.10(+1.08%)
Aug 26, 2016	9.254	9.368	9.102	9.147	6,782,451	-0.07(-0.74%)
Aug 25, 2016	9.200	9.254	9.147	9.216	3,458,442	+0.02(+0.25%)
Aug 24, 2016	9.261	9.269	9.162	9.193	3,678,834	-0.08(-0.82%)
Aug 23, 2016	9.398	9.436	9.261	9.269	6,219,869	-0.08(-0.90%)
Aug 22, 2016	9.299	9.375	9.254	9.353	3,615,056	+0.05(+0.57%)
Aug 19, 2016	9.436	9.444	9.254	9.299	5,408,165	-0.21(-2.24%)
Aug 18, 2016	9.337	9.512	9.315	9.512	6,853,526	+0.17(+1.79%)
Aug 17, 2016	9.132	9.368	9.048	9.345	8,863,538	+0.21(+2.33%)
Aug 16, 2016	9.132	9.193	9.094	9.132	7,798,977	-0.07(-0.74%)
Aug 15, 2016	9.315	9.375	9.200	9.200	3,957,595	-0.10(-1.06%)
Aug 12, 2016	9.315	9.414	9.284	9.299	4,536,034	-0.02(-0.16%)
Aug 11, 2016	9.277	9.315	9.216	9.315	4,393,857	+0.05(+0.49%)
Aug 10, 2016	9.170	9.277	9.170	9.269	4,253,961	+0.08(+0.91%)
Aug 09, 2016	9.269	9.322	9.155	9.185	5,001,360	-0.08(-0.90%)
Aug 08, 2016	9.345	9.375	9.239	9.269	4,228,900	-0.04(-0.41%)
Aug 05, 2016	9.467	9.467	9.208	9.307	8,834,185	-0.14(-1.45%)
Aug 04, 2016	9.421	9.467	9.292	9.444	5,060,293	+0.01(+0.08%)
Aug 03, 2016	9.292	9.581	9.239	9.436	5,851,121	+0.17(+1.81%)
Aug 02, 2016	9.239	9.307	9.185	9.269	5,736,387	+0.01(+0.08%)