AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.683	8.846	8.627	8.627	7,955,943	-0.08(-0.89%)
May 30, 2013	8.768	8.952	8.697	8.704	6,359,885	-0.04(-0.48%)
May 29, 2013	8.718	8.789	8.535	8.747	9,396,060	-0.04(-0.40%)
May 28, 2013	9.015	9.030	8.676	8.782	10,864,928	-0.17(-1.90%)
May 24, 2013	9.051	9.072	8.909	8.952	4,090,483	-0.17(-1.86%)
May 23, 2013	9.015	9.175	8.870	9.121	8,408,389	+0.04(+0.47%)
May 22, 2013	9.199	9.362	9.015	9.079	11,188,731	-0.11(-1.23%)
May 21, 2013	9.143	9.228	9.079	9.192	11,919,711	+0.05(+0.54%)
May 20, 2013	9.178	9.206	9.086	9.143	5,742,722	-0.04(-0.46%)
May 17, 2013	9.107	9.192	9.093	9.185	6,975,850	+0.09(+1.01%)
May 16, 2013	9.199	9.235	9.037	9.093	11,738,571	-0.16(-1.68%)
May 15, 2013	9.291	9.383	9.178	9.249	15,360,908	+0.05(+0.54%)
May 13, 2013	9.362	9.362	9.164	9.199	8,280,479	-0.21(-2.25%)
May 10, 2013	9.192	9.418	8.994	9.411	17,097,564	+0.06(+0.68%)
May 09, 2013	9.751	9.758	9.319	9.348	11,062,150	-0.48(-4.89%)
May 08, 2013	9.843	9.899	9.744	9.829	6,826,736	-0.04(-0.43%)
May 07, 2013	9.779	9.885	9.730	9.871	7,090,203	+0.09(+0.94%)
May 06, 2013	9.765	9.800	9.687	9.779	3,885,208	+0.01(+0.07%)
May 03, 2013	9.836	9.846	9.751	9.772	6,617,334	-0.01(-0.07%)
May 02, 2013	9.800	9.814	9.687	9.779	5,322,723	+0.02(+0.22%)
May 01, 2013	9.800	9.857	9.715	9.758	5,551,287	-0.04(-0.43%)
Apr 30, 2013	9.680	9.857	9.631	9.800	15,503,999	+0.14(+1.46%)
Apr 29, 2013	9.546	9.715	9.510	9.659	9,707,362	+0.16(+1.71%)
Apr 26, 2013	9.510	9.524	9.461	9.496	11,616,463	+0.01(+0.07%)
Apr 25, 2013	9.348	9.588	9.278	9.489	10,420,234	+0.16(+1.66%)
Apr 24, 2013	9.292	9.362	9.214	9.334	5,273,903	+0.06(+0.68%)
Apr 23, 2013	9.165	9.306	9.094	9.271	7,045,499	+0.16(+1.78%)
Apr 22, 2013	9.080	9.172	8.953	9.108	5,446,712	+0.04(+0.39%)
Apr 19, 2013	8.834	9.080	8.834	9.073	7,211,577	+0.18(+1.98%)
Apr 18, 2013	8.911	8.939	8.834	8.897	9,147,370	-0.01(-0.16%)
Apr 17, 2013	9.010	9.024	8.788	8.911	13,893,490	-0.16(-1.79%)
Apr 16, 2013	8.989	9.094	8.957	9.073	5,370,460	+0.13(+1.42%)
Apr 15, 2013	9.214	9.306	8.925	8.946	7,950,987	-0.29(-3.13%)
Apr 12, 2013	9.073	9.235	9.059	9.235	5,909,238	+0.12(+1.31%)
Apr 11, 2013	9.073	9.151	9.059	9.116	6,542,680	+0.06(+0.62%)
Apr 10, 2013	8.975	9.116	8.932	9.059	7,477,857	+0.15(+1.66%)
Apr 09, 2013	8.911	8.967	8.819	8.911	9,702,773	+0.04(+0.40%)
Apr 08, 2013	8.742	8.890	8.714	8.876	12,693,695	+0.11(+1.29%)
Apr 05, 2013	8.721	8.869	8.714	8.763	9,310,637	-0.07(-0.80%)
Apr 04, 2013	8.791	8.897	8.777	8.834	4,622,662	+0.05(+0.56%)
Apr 03, 2013	8.826	8.862	8.749	8.784	6,951,229	-0.04(-0.40%)
Apr 02, 2013	8.841	8.848	8.763	8.819	4,346,087	+0.00(+0.00%)
Apr 01, 2013	8.862	8.890	8.735	8.819	4,281,011	-0.04(-0.48%)
Mar 28, 2013	8.862	8.890	8.791	8.862	5,703,281	+0.02(+0.24%)
Mar 27, 2013	8.693	8.848	8.643	8.841	6,444,671	+0.11(+1.21%)
Mar 26, 2013	8.735	8.819	8.700	8.735	7,162,488	+0.06(+0.73%)
Mar 25, 2013	8.805	8.841	8.636	8.671	8,742,190	-0.08(-0.89%)
Mar 22, 2013	8.791	8.816	8.721	8.749	7,199,049	-0.01(-0.08%)
Mar 21, 2013	8.904	8.946	8.752	8.756	6,862,699	-0.18(-2.05%)
Mar 20, 2013	8.812	8.967	8.812	8.939	10,417,343	+0.16(+1.85%)
Mar 19, 2013	8.784	8.805	8.664	8.777	6,907,817	+0.04(+0.48%)
Mar 18, 2013	8.742	8.834	8.650	8.735	11,493,452	-0.08(-0.88%)
Mar 15, 2013	8.826	8.890	8.728	8.812	12,669,674	-0.05(-0.56%)
Mar 14, 2013	8.904	8.975	8.834	8.862	12,556,482	-0.05(-0.55%)
Mar 13, 2013	8.826	8.960	8.784	8.911	6,763,741	+0.06(+0.72%)
Mar 12, 2013	8.798	8.901	8.784	8.848	5,888,238	+0.03(+0.32%)
Mar 11, 2013	8.671	8.834	8.671	8.819	6,929,067	+0.13(+1.46%)
Mar 08, 2013	8.735	8.737	8.608	8.693	6,218,662	+0.01(+0.08%)
Mar 07, 2013	8.707	8.728	8.636	8.685	7,122,075	-0.03(-0.32%)
Mar 06, 2013	8.657	8.756	8.636	8.714	9,488,455	+0.13(+1.48%)
Mar 05, 2013	8.488	8.622	8.467	8.587	9,179,623	+0.11(+1.33%)
Mar 04, 2013	8.403	8.509	8.333	8.474	14,180,799	+0.06(+0.75%)