AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.60	10.66	10.38	10.40	5,464,904	-0.27(-2.54%)
Jul 30, 2014	10.72	10.80	10.61	10.67	4,599,351	-0.04(-0.40%)
Jul 29, 2014	10.79	10.85	10.70	10.71	3,434,547	-0.08(-0.72%)
Jul 28, 2014	10.70	10.84	10.68	10.79	4,627,366	+0.09(+0.80%)
Jul 25, 2014	10.80	10.85	10.69	10.70	4,590,527	-0.13(-1.24%)
Jul 24, 2014	10.81	10.86	10.70	10.84	4,367,392	+0.06(+0.53%)
Jul 23, 2014	10.79	10.80	10.72	10.78	3,459,935	-0.01(-0.13%)
Jul 22, 2014	10.81	10.88	10.74	10.80	5,047,387	+0.05(+0.46%)
Jul 21, 2014	10.75	10.79	10.64	10.75	3,586,405	-0.03(-0.26%)
Jul 18, 2014	10.73	10.80	10.65	10.78	4,511,677	+0.09(+0.80%)
Jul 17, 2014	10.80	10.87	10.67	10.69	4,793,947	-0.13(-1.18%)
Jul 16, 2014	10.81	10.82	10.71	10.82	6,427,533	+0.07(+0.66%)
Jul 15, 2014	10.80	10.86	10.66	10.75	6,591,194	-0.03(-0.26%)
Jul 14, 2014	10.97	10.97	10.75	10.78	8,524,761	-0.16(-1.43%)
Jul 11, 2014	10.97	10.99	10.87	10.93	5,809,058	-0.09(-0.77%)
Jul 10, 2014	10.89	11.04	10.86	11.02	4,923,097	+0.11(+0.98%)
Jul 09, 2014	11.02	11.04	10.85	10.91	7,699,430	-0.08(-0.71%)
Jul 08, 2014	10.95	11.04	10.90	10.99	6,343,691	+0.04(+0.32%)
Jul 07, 2014	10.95	11.03	10.93	10.95	9,302,042	-0.01(-0.13%)
Jul 03, 2014	10.90	10.97	10.97	10.97	4,519,783	+0.01(+0.13%)
Jul 02, 2014	11.04	11.07	10.89	10.95	10,374,889	-0.09(-0.84%)
Jul 01, 2014	11.04	11.09	10.90	11.04	7,893,714	+0.01(+0.13%)
Jun 30, 2014	10.99	11.10	10.87	11.03	8,434,719	+0.01(+0.13%)
Jun 27, 2014	10.95	11.09	10.93	11.02	12,484,801	+0.06(+0.52%)
Jun 26, 2014	10.90	11.04	10.77	10.96	9,904,003	+0.09(+0.85%)
Jun 25, 2014	10.78	10.88	10.65	10.87	12,070,058	+0.09(+0.79%)
Jun 24, 2014	10.82	10.93	10.75	10.78	9,974,990	-0.06(-0.52%)
Jun 23, 2014	10.81	10.87	10.78	10.84	6,314,829	+0.01(+0.13%)
Jun 20, 2014	10.83	10.92	10.77	10.82	8,961,022	+0.04(+0.33%)
Jun 19, 2014	10.68	10.85	10.68	10.79	9,467,496	+0.13(+1.20%)
Jun 18, 2014	10.31	10.67	10.29	10.66	12,683,775	+0.33(+3.23%)
Jun 17, 2014	10.21	10.34	10.15	10.33	9,939,199	+0.09(+0.90%)
Jun 16, 2014	10.05	10.24	10.04	10.24	7,497,741	+0.16(+1.62%)
Jun 13, 2014	10.05	10.16	9.988	10.07	6,773,211	+0.02(+0.21%)
Jun 12, 2014	10.11	10.13	9.995	10.05	8,525,758	-0.04(-0.42%)
Jun 11, 2014	10.12	10.21	10.05	10.09	7,310,536	-0.04(-0.42%)
Jun 10, 2014	10.19	10.26	10.14	10.14	6,899,349	-0.12(-1.18%)
Jun 06, 2014	10.16	10.32	10.15	10.26	7,174,502	+0.13(+1.26%)
Jun 05, 2014	9.938	10.19	9.938	10.13	8,513,583	+0.22(+2.22%)
Jun 04, 2014	10.08	10.11	9.902	9.910	10,030,892	-0.16(-1.55%)
Jun 03, 2014	9.959	10.10	9.938	10.07	5,961,137	+0.06(+0.64%)
Jun 02, 2014	9.995	10.06	9.931	10.00	5,232,915	+0.00(+0.00%)
May 30, 2014	9.888	10.01	9.782	10.00	11,190,671	+0.10(+1.00%)
May 29, 2014	9.832	9.906	9.789	9.902	10,505,940	+0.06(+0.65%)
May 28, 2014	9.761	9.867	9.668	9.839	6,362,343	+0.07(+0.73%)
May 27, 2014	9.789	9.846	9.736	9.768	6,592,628	+0.11(+1.18%)
May 23, 2014	9.725	9.654	9.654	9.654	8,012,285	-0.02(-0.25%)
May 22, 2014	9.619	9.757	9.519	9.678	12,599,145	+0.05(+0.47%)
May 21, 2014	9.817	9.888	9.612	9.633	13,104,509	-0.18(-1.81%)
May 20, 2014	9.917	9.959	9.768	9.810	4,748,029	-0.12(-1.21%)
May 19, 2014	10.04	10.07	9.874	9.931	5,749,097	-0.16(-1.55%)
May 16, 2014	10.09	10.14	9.988	10.09	5,365,475	+0.01(+0.14%)
May 15, 2014	10.06	10.10	9.988	10.07	5,025,581	+0.01(+0.14%)
May 14, 2014	10.02	10.15	9.973	10.06	5,150,053	+0.06(+0.64%)
May 13, 2014	9.973	10.04	9.931	9.995	3,404,869	+0.06(+0.57%)
May 12, 2014	9.988	10.05	9.895	9.938	5,024,425	-0.02(-0.21%)
May 09, 2014	9.966	10.12	9.895	9.959	6,734,928	-0.03(-0.28%)
May 08, 2014	9.931	10.24	9.888	9.988	11,403,603	-0.28(-2.70%)
May 07, 2014	10.11	10.27	10.09	10.26	6,200,664	+0.20(+1.97%)
May 06, 2014	10.14	10.18	10.05	10.07	6,035,359	-0.07(-0.70%)
May 05, 2014	10.14	10.16	10.06	10.14	4,640,759	-0.03(-0.28%)
May 02, 2014	10.42	10.43	10.14	10.16	4,810,051	-0.28(-2.72%)