AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.174	8.243	7.994	7.994	8,995,517	-0.11(-1.37%)
Apr 29, 2010	8.133	8.250	8.063	8.105	8,236,423	+0.01(+0.17%)
Apr 28, 2010	8.146	8.257	8.001	8.091	10,931,533	+0.02(+0.26%)
Apr 27, 2010	8.396	8.396	8.063	8.070	21,122,340	-0.35(-4.12%)
Apr 26, 2010	8.576	8.576	8.396	8.417	15,987,473	-0.15(-1.78%)
Apr 23, 2010	8.562	8.631	8.444	8.569	12,422,345	+0.02(+0.24%)
Apr 22, 2010	8.430	8.583	8.271	8.548	15,052,925	+0.05(+0.57%)
Apr 21, 2010	8.500	8.503	8.236	8.500	41,863	+0.23(+2.76%)
Apr 20, 2010	8.042	8.285	8.036	8.271	12,159,632	+0.26(+3.29%)
Apr 19, 2010	7.952	8.063	7.952	8.008	12,694,037	+0.00(+0.00%)
Apr 16, 2010	8.139	8.188	7.942	8.008	28,430,904	-0.15(-1.78%)
Apr 15, 2010	8.056	8.257	8.008	8.153	11,242,361	+0.10(+1.20%)
Apr 14, 2010	7.828	8.091	7.793	8.056	13,165,769	+0.26(+3.29%)
Apr 13, 2010	7.814	7.828	7.682	7.800	9,937,062	-0.01(-0.18%)
Apr 12, 2010	7.869	7.939	7.793	7.814	7,922,937	+0.00(+0.00%)
Apr 09, 2010	7.835	7.890	7.758	7.814	11,419,230	+0.00(+0.00%)
Apr 08, 2010	7.849	7.883	7.779	7.814	11,213,317	-0.08(-1.05%)
Apr 07, 2010	8.160	8.188	7.869	7.897	11,311,355	-0.28(-3.47%)
Apr 06, 2010	7.987	8.216	7.952	8.181	12,516,926	+0.15(+1.90%)
Apr 05, 2010	7.876	8.056	7.807	8.029	16,407,630	+0.20(+2.57%)
Apr 01, 2010	7.668	7.828	7.828	7.828	11,443,862	+0.21(+2.73%)
Mar 31, 2010	7.592	7.703	7.502	7.620	13,049,019	-0.05(-0.63%)
Mar 30, 2010	7.772	7.779	7.620	7.668	10,094,084	-0.12(-1.51%)
Mar 29, 2010	7.558	7.800	7.558	7.786	11,588,184	+0.26(+3.50%)
Mar 26, 2010	7.530	7.599	7.461	7.523	12,533,897	+0.07(+0.93%)
Mar 25, 2010	7.648	7.724	7.433	7.454	21,738,056	-0.18(-2.36%)
Mar 24, 2010	7.738	7.765	7.627	7.634	16,022,469	-0.15(-1.87%)
Mar 23, 2010	7.793	7.869	7.696	7.779	12,817,521	-0.03(-0.35%)
Mar 22, 2010	7.904	7.911	7.745	7.807	18,893,524	-0.13(-1.66%)
Mar 19, 2010	8.070	8.181	7.897	7.939	14,015,526	-0.07(-0.87%)
Mar 18, 2010	8.139	8.195	7.973	8.008	8,575,368	-0.14(-1.70%)
Mar 17, 2010	8.271	8.313	8.112	8.146	12,983,549	-0.08(-1.01%)
Mar 16, 2010	8.174	8.230	8.042	8.230	7,659,802	+0.21(+2.68%)
Mar 15, 2010	7.959	8.015	7.946	8.015	12,418,198	-0.06(-0.77%)
Mar 12, 2010	8.098	8.112	7.994	8.077	8,393,113	+0.04(+0.52%)
Mar 11, 2010	7.786	8.063	7.785	8.036	13,236,371	+0.24(+3.02%)
Mar 10, 2010	7.925	7.925	7.731	7.800	18,272,724	-0.10(-1.23%)
Mar 09, 2010	7.904	7.952	7.849	7.897	10,341,309	-0.06(-0.78%)
Mar 08, 2010	8.029	8.105	7.939	7.959	12,038,687	-0.06(-0.78%)
Mar 05, 2010	7.897	8.070	7.869	8.022	9,787,447	+0.18(+2.30%)
Mar 04, 2010	7.980	8.001	7.793	7.842	9,396,315	-0.14(-1.74%)
Mar 03, 2010	7.904	8.056	7.814	7.980	12,414,085	+0.19(+2.49%)
Mar 02, 2010	7.745	8.063	7.745	7.786	19,755,048	+0.05(+0.63%)
Mar 01, 2010	8.133	8.133	7.675	7.738	24,071,058	-0.36(-4.45%)
Feb 26, 2010	8.153	8.278	8.001	8.098	10,105,172	-0.01(-0.09%)
Feb 25, 2010	8.049	8.146	7.973	8.105	9,188,069	-0.07(-0.85%)
Feb 24, 2010	8.188	8.216	8.036	8.174	9,172,907	+0.02(+0.25%)
Feb 23, 2010	8.285	8.333	8.139	8.153	7,854,422	-0.16(-1.92%)
Feb 22, 2010	8.514	8.514	8.271	8.313	7,032,420	-0.12(-1.48%)
Feb 19, 2010	8.278	8.437	8.209	8.437	9,679,866	+0.10(+1.25%)
Feb 18, 2010	8.299	8.396	8.271	8.333	10,510,369	+0.00(+0.00%)
Feb 17, 2010	8.264	8.340	8.160	8.333	16,076,198	+0.12(+1.52%)
Feb 16, 2010	8.250	8.271	8.098	8.209	27,012,234	+0.06(+0.68%)
Feb 12, 2010	8.167	8.153	8.153	8.153	15,632,130	-0.12(-1.51%)
Feb 11, 2010	8.243	8.299	8.133	8.278	11,734,058	+0.01(+0.08%)
Feb 10, 2010	8.417	8.417	8.174	8.271	11,767,529	-0.13(-1.57%)
Feb 09, 2010	8.271	8.541	8.243	8.403	13,598,040	+0.26(+3.23%)
Feb 08, 2010	8.174	8.306	8.077	8.139	7,576,423	+0.01(+0.17%)
Feb 05, 2010	8.188	8.278	7.939	8.126	14,074,626	-0.08(-0.93%)
Feb 04, 2010	8.846	8.888	8.188	8.202	23,799,722	-0.73(-8.22%)
Feb 03, 2010	8.998	9.130	8.901	8.936	4,860,038	-0.15(-1.68%)
Feb 02, 2010	8.922	9.109	8.839	9.088	6,027,325	+0.23(+2.54%)