AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.770	9.968	9.740	9.968	10,748,588	+0.20(+2.03%)
May 28, 2015	9.814	9.872	9.751	9.770	4,773,566	-0.08(-0.82%)
May 27, 2015	9.990	10.00	9.814	9.850	5,533,945	+0.01(+0.15%)
May 26, 2015	10.03	10.04	9.799	9.836	7,086,163	-0.21(-2.04%)
May 22, 2015	10.06	10.04	10.04	10.04	5,959,661	-0.06(-0.58%)
May 21, 2015	9.982	10.11	9.946	10.10	5,714,525	+0.11(+1.10%)
May 20, 2015	10.01	10.11	9.968	9.990	9,756,769	+0.01(+0.07%)
May 19, 2015	10.03	10.03	9.755	9.982	10,604,920	-0.09(-0.87%)
May 18, 2015	10.01	10.08	9.953	10.07	5,429,897	+0.03(+0.29%)
May 15, 2015	9.938	10.08	9.887	10.04	6,423,186	+0.12(+1.18%)
May 14, 2015	9.894	9.960	9.777	9.924	12,735,738	+0.13(+1.35%)
May 13, 2015	9.880	9.894	9.748	9.792	62,855,696	-0.26(-2.55%)
May 12, 2015	9.946	10.06	9.792	10.05	11,136,831	+0.02(+0.22%)
May 11, 2015	9.740	10.14	9.689	10.03	9,274,904	+0.01(+0.15%)
May 08, 2015	10.06	10.14	9.946	10.01	8,520,282	+0.09(+0.89%)
May 07, 2015	9.887	10.00	9.803	9.924	6,086,606	+0.07(+0.67%)
May 06, 2015	9.887	9.909	9.748	9.858	9,248,096	-0.02(-0.22%)
May 05, 2015	9.968	9.968	9.850	9.880	10,732,394	-0.12(-1.17%)
May 04, 2015	9.836	10.06	9.755	9.997	6,899,877	+0.27(+2.79%)
May 01, 2015	9.704	9.748	9.564	9.726	4,588,325	+0.09(+0.91%)
Apr 30, 2015	9.761	9.769	9.565	9.638	8,580,863	-0.15(-1.49%)
Apr 29, 2015	9.652	9.798	9.543	9.783	10,984,006	+0.04(+0.45%)
Apr 28, 2015	9.630	9.740	9.550	9.740	4,693,441	+0.10(+1.06%)
Apr 27, 2015	9.849	9.900	9.623	9.638	6,568,849	-0.15(-1.56%)
Apr 24, 2015	9.696	9.943	9.652	9.791	6,859,362	+0.11(+1.13%)
Apr 23, 2015	9.827	9.907	9.674	9.681	6,798,312	-0.18(-1.84%)
Apr 22, 2015	9.761	9.885	9.583	9.863	11,645,769	+0.17(+1.73%)
Apr 21, 2015	9.638	9.736	9.456	9.696	14,408,976	+0.07(+0.68%)
Apr 20, 2015	9.587	9.747	9.580	9.630	4,054,943	+0.06(+0.61%)
Apr 17, 2015	9.580	9.700	9.550	9.572	3,881,382	-0.09(-0.90%)
Apr 16, 2015	9.674	9.761	9.598	9.660	5,331,364	-0.05(-0.52%)
Apr 15, 2015	9.681	9.754	9.660	9.711	6,864,911	+0.06(+0.60%)
Apr 14, 2015	9.470	9.652	9.449	9.652	5,232,640	+0.22(+2.31%)
Apr 13, 2015	9.580	9.587	9.434	9.434	4,917,018	-0.17(-1.74%)
Apr 10, 2015	9.507	9.609	9.449	9.601	3,315,647	+0.11(+1.15%)
Apr 09, 2015	9.514	9.536	9.405	9.492	3,988,941	-0.05(-0.53%)
Apr 08, 2015	9.616	9.660	9.485	9.543	6,895,704	-0.01(-0.15%)
Apr 07, 2015	9.681	9.681	9.558	9.558	4,708,594	-0.14(-1.43%)
Apr 06, 2015	9.354	9.732	9.347	9.696	10,207,397	+0.36(+3.82%)
Apr 02, 2015	9.310	9.340	9.340	9.340	5,307,685	+0.01(+0.08%)
Apr 01, 2015	9.354	9.420	9.194	9.332	7,384,348	-0.01(-0.16%)
Mar 31, 2015	9.267	9.361	9.223	9.347	5,569,745	+0.08(+0.86%)
Mar 30, 2015	9.107	9.310	9.078	9.267	5,078,647	+0.19(+2.08%)
Mar 27, 2015	9.078	9.187	9.012	9.078	4,856,862	+0.01(+0.16%)
Mar 26, 2015	9.070	9.136	8.969	9.063	5,454,490	-0.03(-0.32%)
Mar 25, 2015	9.238	9.238	8.998	9.092	6,962,542	-0.14(-1.50%)
Mar 24, 2015	9.325	9.441	9.172	9.230	6,508,611	-0.14(-1.48%)
Mar 23, 2015	9.332	9.434	9.289	9.369	5,253,563	+0.03(+0.31%)
Mar 20, 2015	9.121	9.340	9.085	9.340	12,478,371	+0.23(+2.56%)
Mar 19, 2015	9.180	9.252	9.070	9.107	5,649,992	-0.09(-0.95%)
Mar 18, 2015	8.896	9.245	8.838	9.194	8,445,374	+0.33(+3.69%)
Mar 17, 2015	8.729	8.896	8.721	8.867	7,444,375	+0.13(+1.50%)
Mar 16, 2015	8.729	8.820	8.699	8.736	7,424,914	+0.07(+0.76%)
Mar 13, 2015	8.758	8.765	8.605	8.670	9,646,694	-0.13(-1.49%)
Mar 12, 2015	8.794	8.830	8.736	8.801	9,550,399	+0.04(+0.41%)
Mar 11, 2015	8.809	8.852	8.699	8.765	10,385,937	-0.05(-0.58%)
Mar 10, 2015	8.816	8.889	8.787	8.816	14,456,523	-0.05(-0.57%)
Mar 09, 2015	8.918	8.961	8.816	8.867	10,167,388	-0.03(-0.33%)
Mar 06, 2015	9.107	9.223	8.867	8.896	10,841,339	-0.34(-3.70%)
Mar 05, 2015	9.296	9.332	9.216	9.238	8,263,969	-0.04(-0.39%)
Mar 04, 2015	9.398	9.452	9.245	9.274	9,739,695	-0.18(-1.92%)
Mar 03, 2015	9.201	9.470	9.201	9.456	13,157,149	+0.25(+2.77%)