AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.888	8.922	8.804	8.888	8,280,397	+0.15(+1.66%)
Jun 28, 2012	8.569	8.756	8.562	8.742	5,516,588	+0.12(+1.37%)
Jun 27, 2012	8.472	8.673	8.451	8.624	5,531,661	+0.19(+2.22%)
Jun 26, 2012	8.347	8.493	8.326	8.437	6,306,260	+0.12(+1.42%)
Jun 25, 2012	8.250	8.354	8.223	8.320	7,448,357	-0.05(-0.58%)
Jun 22, 2012	8.430	8.486	8.323	8.368	10,278,616	-0.03(-0.41%)
Jun 21, 2012	8.611	8.735	8.389	8.403	6,182,991	-0.22(-2.57%)
Jun 20, 2012	8.770	8.798	8.565	8.624	7,051,020	-0.17(-1.89%)
Jun 19, 2012	8.735	8.832	8.690	8.791	5,613,575	+0.08(+0.87%)
Jun 18, 2012	8.721	8.749	8.638	8.714	8,256,467	-0.03(-0.40%)
Jun 15, 2012	8.749	8.784	8.687	8.749	7,455,377	+0.01(+0.08%)
Jun 14, 2012	8.583	8.763	8.548	8.742	7,505,460	+0.19(+2.27%)
Jun 13, 2012	8.472	8.624	8.382	8.548	5,650,147	+0.01(+0.08%)
Jun 12, 2012	8.520	8.569	8.417	8.541	6,713,257	+0.02(+0.24%)
Jun 11, 2012	8.770	8.777	8.514	8.520	6,364,345	-0.17(-1.99%)
Jun 08, 2012	8.534	8.701	8.514	8.694	6,371,643	+0.13(+1.54%)
Jun 07, 2012	8.714	8.777	8.548	8.562	11,991,515	-0.06(-0.72%)
Jun 06, 2012	8.375	8.631	8.375	8.624	8,105,705	+0.30(+3.58%)
Jun 05, 2012	8.160	8.354	8.160	8.326	6,577,903	+0.14(+1.69%)
Jun 04, 2012	8.202	8.247	8.063	8.188	8,160,304	-0.01(-0.17%)
Jun 01, 2012	8.230	8.292	8.146	8.202	9,887,986	-0.17(-2.07%)
May 31, 2012	8.507	8.541	8.355	8.375	13,233,478	-0.16(-1.87%)
May 30, 2012	8.652	8.701	8.475	8.534	7,645,175	-0.20(-2.30%)
May 29, 2012	8.694	8.756	8.631	8.735	7,203,343	+0.04(+0.48%)
May 25, 2012	8.555	8.701	8.555	8.694	6,075,403	+0.12(+1.37%)
May 24, 2012	8.479	8.576	8.451	8.576	8,260,132	+0.12(+1.39%)
May 23, 2012	8.520	8.548	8.389	8.458	11,666,126	-0.15(-1.69%)
May 22, 2012	8.479	8.676	8.444	8.604	9,183,235	+0.13(+1.55%)
May 21, 2012	8.313	8.479	8.299	8.472	7,303,678	+0.19(+2.34%)
May 18, 2012	8.361	8.417	8.250	8.278	8,741,185	-0.02(-0.25%)
May 17, 2012	8.417	8.441	8.292	8.299	5,589,454	-0.10(-1.24%)
May 16, 2012	8.493	8.611	8.361	8.403	9,875,696	-0.04(-0.49%)
May 15, 2012	8.451	8.534	8.354	8.444	13,249,852	-0.02(-0.25%)
May 14, 2012	8.493	8.562	8.430	8.465	5,686,281	-0.10(-1.13%)
May 11, 2012	8.541	8.701	8.486	8.562	10,539,782	-0.01(-0.08%)
May 10, 2012	8.465	8.666	8.437	8.569	10,082,838	+0.24(+2.83%)
May 09, 2012	8.223	8.382	8.133	8.333	11,410,202	+0.01(+0.17%)
May 08, 2012	8.285	8.340	8.077	8.320	13,292,955	-0.04(-0.50%)
May 07, 2012	8.313	8.444	8.292	8.361	6,995,543	-0.01(-0.08%)
May 04, 2012	8.804	8.867	8.326	8.368	9,418,998	-0.09(-1.06%)
May 03, 2012	8.527	8.576	8.437	8.458	8,693,385	-0.07(-0.81%)
May 02, 2012	8.645	8.673	8.500	8.527	6,830,353	-0.19(-2.15%)
May 01, 2012	8.645	8.742	8.604	8.714	6,801,266	+0.04(+0.48%)
Apr 30, 2012	8.624	8.680	8.569	8.673	7,863,556	+0.05(+0.56%)
Apr 27, 2012	8.638	8.680	8.562	8.624	4,923,824	+0.02(+0.24%)
Apr 26, 2012	8.444	8.666	8.396	8.604	7,891,662	+0.14(+1.64%)
Apr 25, 2012	8.486	8.500	8.423	8.465	4,694,137	+0.06(+0.66%)
Apr 24, 2012	8.389	8.472	8.368	8.410	4,157,818	+0.06(+0.75%)
Apr 23, 2012	8.403	8.410	8.292	8.347	8,834,790	-0.15(-1.71%)
Apr 20, 2012	8.430	8.517	8.375	8.493	10,290,479	+0.10(+1.16%)
Apr 19, 2012	8.500	8.500	8.368	8.396	9,611,133	-0.09(-1.06%)
Apr 18, 2012	8.534	8.631	8.458	8.486	8,305,250	-0.06(-0.73%)
Apr 17, 2012	8.701	8.714	8.493	8.548	10,785,016	-0.07(-0.80%)
Apr 16, 2012	8.652	8.704	8.583	8.617	6,632,774	+0.03(+0.32%)
Apr 13, 2012	8.721	8.763	8.576	8.590	8,693,808	-0.18(-2.05%)
Apr 12, 2012	8.638	8.798	8.618	8.770	3,921,029	+0.12(+1.44%)
Apr 11, 2012	8.742	8.791	8.631	8.645	6,148,713	-0.01(-0.16%)
Apr 10, 2012	8.860	8.895	8.638	8.659	7,558,909	-0.25(-2.80%)
Apr 09, 2012	8.798	8.922	8.798	8.908	6,047,384	-0.04(-0.46%)
Apr 05, 2012	9.082	9.082	8.908	8.950	6,196,962	-0.17(-1.90%)
Apr 04, 2012	9.047	9.172	9.040	9.123	6,736,049	-0.06(-0.60%)
Apr 03, 2012	9.054	9.179	8.964	9.179	11,945,194	+0.15(+1.61%)