AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.516	7.634	7.502	7.599	7,526,153	+0.06(+0.73%)
Sep 27, 2012	7.599	7.661	7.523	7.544	8,011,023	+0.00(+0.00%)
Sep 26, 2012	7.661	7.703	7.516	7.544	10,358,027	-0.11(-1.45%)
Sep 25, 2012	7.793	7.866	7.655	7.655	8,426,705	-0.13(-1.69%)
Sep 24, 2012	7.710	7.883	7.689	7.786	11,625,537	+0.08(+1.08%)
Sep 21, 2012	7.772	7.772	7.675	7.703	10,193,558	-0.06(-0.71%)
Sep 20, 2012	7.682	7.765	7.634	7.758	9,113,406	+0.04(+0.54%)
Sep 19, 2012	7.745	7.793	7.703	7.717	8,327,370	-0.02(-0.27%)
Sep 18, 2012	7.904	7.918	7.696	7.738	9,036,238	-0.16(-2.02%)
Sep 17, 2012	7.987	8.036	7.876	7.897	7,666,229	-0.12(-1.47%)
Sep 14, 2012	7.959	8.036	7.946	8.015	11,448,168	+0.05(+0.61%)
Sep 13, 2012	7.835	7.973	7.765	7.966	8,877,322	+0.17(+2.13%)
Sep 12, 2012	7.952	7.994	7.779	7.800	13,245,270	-0.17(-2.09%)
Sep 11, 2012	7.932	7.987	7.904	7.966	6,691,672	+0.03(+0.35%)
Sep 10, 2012	7.904	7.973	7.869	7.939	11,082,202	+0.05(+0.61%)
Sep 07, 2012	7.890	7.939	7.821	7.890	9,811,160	+0.01(+0.18%)
Sep 06, 2012	7.869	7.918	7.738	7.876	12,493,762	+0.06(+0.71%)
Sep 05, 2012	7.821	7.862	7.696	7.821	9,572,650	+0.00(+0.00%)
Sep 04, 2012	7.869	7.918	7.793	7.821	8,258,836	-0.07(-0.88%)
Aug 31, 2012	7.925	7.959	7.842	7.890	5,513,369	+0.00(+0.00%)
Aug 30, 2012	7.952	7.966	7.876	7.890	3,516,776	-0.09(-1.13%)
Aug 29, 2012	7.932	8.015	7.925	7.980	6,663,947	-0.03(-0.35%)
Aug 27, 2012	7.973	8.029	7.959	8.008	4,543,661	+0.03(+0.43%)
Aug 24, 2012	7.883	8.015	7.856	7.973	6,075,994	+0.09(+1.14%)
Aug 23, 2012	8.070	8.077	7.869	7.883	6,207,578	-0.20(-2.49%)
Aug 22, 2012	8.015	8.098	8.001	8.084	5,177,054	+0.04(+0.52%)
Aug 21, 2012	8.077	8.119	8.022	8.042	5,079,660	-0.04(-0.51%)
Aug 20, 2012	8.091	8.098	8.022	8.084	4,659,950	+0.00(+0.00%)
Aug 17, 2012	8.167	8.181	8.036	8.084	5,378,156	-0.08(-1.02%)
Aug 16, 2012	8.112	8.230	8.063	8.167	8,379,927	+0.09(+1.12%)
Aug 15, 2012	8.119	8.153	8.056	8.077	7,847,712	-0.03(-0.34%)
Aug 14, 2012	8.250	8.257	8.091	8.105	6,356,676	-0.11(-1.35%)
Aug 13, 2012	8.126	8.226	8.112	8.216	6,058,444	+0.06(+0.68%)
Aug 10, 2012	8.119	8.195	8.091	8.160	5,888,148	+0.01(+0.17%)
Aug 09, 2012	8.105	8.174	8.063	8.146	8,581,292	+0.03(+0.34%)
Aug 08, 2012	7.987	8.153	7.939	8.119	9,764,873	+0.13(+1.65%)
Aug 07, 2012	8.091	8.160	7.966	7.987	9,584,996	-0.12(-1.54%)
Aug 06, 2012	8.299	8.389	8.036	8.112	19,520,084	-0.37(-4.41%)
Aug 03, 2012	8.479	8.548	8.444	8.486	7,802,566	+0.10(+1.16%)
Aug 02, 2012	8.257	8.389	8.181	8.389	10,485,784	+0.08(+0.92%)
Aug 01, 2012	8.396	8.462	8.299	8.313	8,057,188	-0.04(-0.50%)
Jul 31, 2012	8.375	8.417	8.340	8.354	8,880,422	-0.03(-0.41%)
Jul 30, 2012	8.326	8.486	8.320	8.389	13,370,585	+0.09(+1.09%)
Jul 27, 2012	8.320	8.361	8.243	8.299	14,991,895	+0.01(+0.08%)
Jul 26, 2012	8.292	8.406	8.236	8.292	10,837,588	+0.12(+1.53%)
Jul 25, 2012	8.423	8.479	8.070	8.167	16,343,024	-0.21(-2.56%)
Jul 24, 2012	8.583	8.611	8.320	8.382	12,453,336	-0.24(-2.81%)
Jul 23, 2012	8.756	8.804	8.569	8.624	6,164,268	-0.22(-2.51%)
Jul 20, 2012	8.804	8.929	8.804	8.846	5,802,666	-0.03(-0.39%)
Jul 19, 2012	8.791	8.936	8.763	8.881	11,767,656	+0.15(+1.67%)
Jul 18, 2012	8.742	8.818	8.701	8.735	9,020,078	-0.04(-0.47%)
Jul 17, 2012	8.798	8.860	8.701	8.777	6,806,179	+0.02(+0.24%)
Jul 16, 2012	8.791	8.811	8.735	8.756	4,052,465	-0.06(-0.63%)
Jul 13, 2012	8.735	8.846	8.728	8.811	4,242,300	+0.08(+0.95%)
Jul 12, 2012	8.756	8.798	8.687	8.728	6,163,319	-0.10(-1.18%)
Jul 11, 2012	8.770	8.867	8.735	8.832	6,893,188	+0.07(+0.79%)
Jul 10, 2012	8.846	8.853	8.735	8.763	5,416,248	-0.01(-0.16%)
Jul 09, 2012	8.895	8.901	8.714	8.777	5,804,421	-0.12(-1.32%)
Jul 06, 2012	8.798	8.915	8.756	8.895	6,462,998	+0.01(+0.08%)
Jul 05, 2012	8.832	8.922	8.804	8.888	6,569,261	+0.01(+0.16%)
Jul 03, 2012	8.811	8.881	8.780	8.874	5,267,888	+0.06(+0.71%)