AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.308	7.378	7.211	7.267	5,614,015	+0.00(+0.00%)
Oct 26, 2012	7.225	7.267	7.267	7.267	7,092,215	+0.03(+0.38%)
Oct 25, 2012	7.308	7.357	7.177	7.239	6,466,835	-0.03(-0.38%)
Oct 24, 2012	7.440	7.474	7.267	7.267	6,348,121	-0.17(-2.24%)
Oct 23, 2012	7.412	7.468	7.329	7.433	9,368,731	-0.21(-2.81%)
Oct 19, 2012	7.689	7.731	7.599	7.648	4,221,731	-0.08(-0.99%)
Oct 18, 2012	7.689	7.793	7.641	7.724	6,795,100	+0.03(+0.45%)
Oct 17, 2012	7.565	7.703	7.474	7.689	12,193,172	+0.10(+1.28%)
Oct 16, 2012	7.474	7.613	7.447	7.592	7,908,806	+0.15(+2.05%)
Oct 15, 2012	7.343	7.440	7.301	7.440	6,711,412	+0.09(+1.23%)
Oct 12, 2012	7.440	7.468	7.294	7.350	7,790,873	-0.06(-0.84%)
Oct 11, 2012	7.405	7.523	7.391	7.412	5,897,174	+0.04(+0.56%)
Oct 10, 2012	7.495	7.495	7.336	7.371	4,464,509	-0.10(-1.30%)
Oct 09, 2012	7.502	7.537	7.433	7.468	5,208,654	-0.03(-0.46%)
Oct 08, 2012	7.551	7.571	7.495	7.502	3,620,327	-0.06(-0.82%)
Oct 05, 2012	7.634	7.689	7.530	7.565	5,063,888	-0.06(-0.73%)
Oct 04, 2012	7.592	7.682	7.551	7.620	7,210,022	+0.06(+0.82%)
Oct 03, 2012	7.565	7.613	7.516	7.558	6,411,347	+0.02(+0.28%)
Oct 02, 2012	7.502	7.571	7.481	7.537	10,249,998	+0.06(+0.74%)
Oct 01, 2012	7.592	7.689	7.447	7.481	8,124,771	-0.12(-1.55%)
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%)