AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.977	9.012	8.893	8.977	8,198,187	+0.15(+1.66%)
Jun 28, 2012	8.655	8.844	8.648	8.830	5,461,818	+0.12(+1.37%)
Jun 27, 2012	8.557	8.760	8.536	8.711	5,476,741	+0.19(+2.22%)
Jun 26, 2012	8.431	8.578	8.410	8.522	6,243,649	+0.12(+1.42%)
Jun 25, 2012	8.333	8.438	8.305	8.403	7,374,407	-0.05(-0.58%)
Jun 22, 2012	8.515	8.571	8.406	8.452	10,176,567	-0.03(-0.41%)
Jun 21, 2012	8.697	8.823	8.473	8.487	6,121,604	-0.22(-2.57%)
Jun 20, 2012	8.858	8.886	8.651	8.711	6,981,016	-0.17(-1.89%)
Jun 19, 2012	8.823	8.921	8.777	8.879	5,557,842	+0.08(+0.87%)
Jun 18, 2012	8.809	8.837	8.725	8.802	8,174,495	-0.03(-0.40%)
Jun 15, 2012	8.837	8.872	8.774	8.837	7,381,357	+0.01(+0.08%)
Jun 14, 2012	8.669	8.851	8.634	8.830	7,430,944	+0.20(+2.27%)
Jun 13, 2012	8.557	8.711	8.466	8.634	5,594,051	+0.01(+0.08%)
Jun 12, 2012	8.606	8.655	8.501	8.627	6,646,605	+0.02(+0.24%)
Jun 11, 2012	8.858	8.865	8.599	8.606	6,301,158	-0.17(-1.99%)
Jun 08, 2012	8.620	8.788	8.599	8.781	6,308,383	+0.13(+1.54%)
Jun 07, 2012	8.802	8.865	8.634	8.648	11,872,460	-0.06(-0.72%)
Jun 06, 2012	8.459	8.718	8.459	8.711	8,025,229	+0.30(+3.58%)
Jun 05, 2012	8.242	8.438	8.242	8.410	6,512,596	+0.14(+1.69%)
Jun 04, 2012	8.284	8.330	8.144	8.270	8,079,286	-0.01(-0.17%)
Jun 01, 2012	8.312	8.375	8.228	8.284	9,789,816	-0.17(-2.07%)
May 31, 2012	8.592	8.627	8.439	8.459	13,102,092	-0.16(-1.87%)
May 30, 2012	8.739	8.788	8.560	8.620	7,569,271	-0.20(-2.30%)
May 29, 2012	8.781	8.844	8.718	8.823	7,131,826	+0.04(+0.48%)
May 25, 2012	8.641	8.788	8.641	8.781	6,015,085	+0.12(+1.37%)
May 24, 2012	8.564	8.662	8.536	8.662	8,178,123	+0.12(+1.39%)
May 23, 2012	8.606	8.634	8.473	8.543	11,550,301	-0.15(-1.69%)
May 22, 2012	8.564	8.763	8.529	8.690	9,092,061	+0.13(+1.55%)
May 21, 2012	8.396	8.564	8.382	8.557	7,231,165	+0.20(+2.34%)
May 18, 2012	8.445	8.501	8.333	8.361	8,654,400	-0.02(-0.25%)
May 17, 2012	8.501	8.525	8.375	8.382	5,533,961	-0.10(-1.24%)
May 16, 2012	8.578	8.697	8.445	8.487	9,777,647	-0.04(-0.49%)
May 15, 2012	8.536	8.620	8.438	8.529	13,118,304	-0.02(-0.25%)
May 14, 2012	8.578	8.648	8.515	8.550	5,629,826	-0.10(-1.13%)
May 11, 2012	8.627	8.788	8.571	8.648	10,435,140	-0.01(-0.08%)
May 10, 2012	8.550	8.753	8.522	8.655	9,982,733	+0.24(+2.83%)
May 09, 2012	8.305	8.466	8.214	8.417	11,296,918	+0.01(+0.17%)
May 08, 2012	8.368	8.424	8.158	8.403	13,160,978	-0.04(-0.50%)
May 07, 2012	8.396	8.529	8.375	8.445	6,926,090	-0.01(-0.08%)
May 04, 2012	8.893	8.956	8.410	8.452	9,325,483	-0.09(-1.06%)
May 03, 2012	8.613	8.662	8.522	8.543	8,607,075	-0.07(-0.81%)
May 02, 2012	8.732	8.760	8.585	8.613	6,762,539	-0.19(-2.15%)
May 01, 2012	8.732	8.830	8.690	8.802	6,733,741	+0.04(+0.48%)
Apr 30, 2012	8.711	8.767	8.655	8.760	7,785,484	+0.05(+0.56%)
Apr 27, 2012	8.725	8.767	8.648	8.711	4,874,939	+0.02(+0.24%)
Apr 26, 2012	8.529	8.753	8.480	8.690	7,813,311	+0.14(+1.64%)
Apr 25, 2012	8.571	8.585	8.508	8.550	4,647,532	+0.06(+0.66%)
Apr 24, 2012	8.473	8.557	8.452	8.494	4,116,538	+0.06(+0.75%)
Apr 23, 2012	8.487	8.494	8.375	8.431	8,747,076	-0.15(-1.71%)
Apr 20, 2012	8.515	8.602	8.459	8.578	10,188,312	+0.10(+1.16%)
Apr 19, 2012	8.585	8.585	8.452	8.480	9,515,711	-0.09(-1.06%)
Apr 18, 2012	8.620	8.718	8.543	8.571	8,222,793	-0.06(-0.73%)
Apr 17, 2012	8.788	8.802	8.578	8.634	10,677,939	-0.07(-0.80%)
Apr 16, 2012	8.739	8.791	8.669	8.704	6,566,922	+0.03(+0.32%)
Apr 13, 2012	8.809	8.851	8.662	8.676	8,607,493	-0.18(-2.05%)
Apr 12, 2012	8.725	8.886	8.704	8.858	3,882,099	+0.13(+1.44%)
Apr 11, 2012	8.830	8.879	8.718	8.732	6,087,667	-0.01(-0.16%)
Apr 10, 2012	8.949	8.984	8.725	8.746	7,483,862	-0.25(-2.80%)
Apr 09, 2012	8.886	9.012	8.886	8.998	5,987,343	-0.04(-0.46%)
Apr 05, 2012	9.173	9.173	8.998	9.040	6,135,437	-0.17(-1.90%)
Apr 04, 2012	9.138	9.264	9.131	9.215	6,669,172	-0.06(-0.60%)
Apr 03, 2012	9.145	9.271	9.054	9.271	11,826,598	+0.15(+1.61%)