AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.948	7.245	6.940	7.237	15,038,566	+0.34(+4.97%)
Jan 28, 2016	6.939	7.030	6.843	6.894	7,111,213	+0.06(+0.88%)
Jan 27, 2016	6.804	6.932	6.744	6.834	6,263,031	+0.03(+0.44%)
Jan 26, 2016	6.631	6.849	6.631	6.804	5,808,866	+0.23(+3.43%)
Jan 25, 2016	6.872	6.917	6.578	6.578	9,679,535	-0.32(-4.69%)
Jan 22, 2016	6.984	7.067	6.830	6.902	7,166,627	+0.05(+0.66%)
Jan 21, 2016	6.503	6.977	6.465	6.857	13,940,631	+0.37(+5.68%)
Jan 20, 2016	6.473	6.548	6.187	6.488	13,180,681	-0.08(-1.15%)
Jan 19, 2016	6.503	6.642	6.345	6.563	11,740,999	+0.14(+2.11%)
Jan 15, 2016	6.495	6.428	6.428	6.428	11,421,261	-0.23(-3.50%)
Jan 14, 2016	6.518	6.691	6.405	6.661	14,001,356	+0.16(+2.43%)
Jan 13, 2016	6.623	6.834	6.450	6.503	11,276,186	-0.08(-1.26%)
Jan 12, 2016	6.849	6.857	6.533	6.586	8,181,484	-0.21(-3.10%)
Jan 11, 2016	6.864	6.939	6.627	6.796	9,840,381	-0.08(-1.10%)
Jan 08, 2016	6.781	6.924	6.608	6.872	10,862,626	+0.10(+1.44%)
Jan 07, 2016	6.841	6.921	6.766	6.774	9,835,901	-0.17(-2.49%)
Jan 06, 2016	7.075	7.135	6.924	6.947	6,095,952	-0.25(-3.45%)
Jan 05, 2016	7.128	7.214	6.984	7.195	5,837,826	+0.10(+1.38%)
Jan 04, 2016	7.105	7.133	6.939	7.097	6,395,466	-0.11(-1.46%)
Dec 31, 2015	7.150	7.203	7.203	7.203	6,723,266	+0.05(+0.74%)
Dec 30, 2015	7.233	7.271	7.150	7.150	4,120,318	-0.08(-1.14%)
Dec 29, 2015	7.188	7.255	7.128	7.233	4,070,948	+0.11(+1.59%)
Dec 28, 2015	7.195	7.248	7.067	7.120	4,979,431	-0.09(-1.25%)
Dec 24, 2015	7.173	7.210	7.210	7.210	2,017,165	+0.03(+0.42%)
Dec 23, 2015	7.015	7.210	7.007	7.180	5,415,477	+0.19(+2.69%)
Dec 22, 2015	6.917	7.007	6.879	6.992	6,739,797	+0.10(+1.42%)
Dec 21, 2015	6.834	6.984	6.781	6.894	8,517,924	+0.08(+1.10%)
Dec 18, 2015	6.902	6.909	6.729	6.819	14,371,456	-0.11(-1.52%)
Dec 17, 2015	7.052	7.150	6.894	6.924	6,874,056	-0.13(-1.81%)
Dec 16, 2015	6.992	7.067	6.872	7.052	8,490,766	+0.09(+1.30%)
Dec 15, 2015	6.699	7.045	6.691	6.962	12,741,072	+0.32(+4.76%)
Dec 14, 2015	6.811	6.887	6.593	6.646	10,830,875	-0.11(-1.56%)
Dec 11, 2015	6.902	6.924	6.740	6.751	6,681,661	-0.23(-3.34%)
Dec 10, 2015	6.969	7.037	6.894	6.984	5,103,970	+0.02(+0.22%)
Dec 09, 2015	6.917	7.097	6.887	6.969	6,188,198	+0.05(+0.65%)
Dec 08, 2015	6.857	6.977	6.826	6.924	6,864,365	-0.01(-0.11%)
Dec 07, 2015	6.969	7.000	6.744	6.932	8,027,255	-0.08(-1.18%)
Dec 04, 2015	7.165	7.225	7.000	7.015	9,452,808	-0.15(-2.10%)
Dec 03, 2015	7.195	7.338	7.150	7.165	10,892,933	-0.06(-0.83%)
Dec 02, 2015	7.519	7.526	7.225	7.225	8,665,623	-0.29(-3.81%)
Dec 01, 2015	7.541	7.594	7.466	7.511	7,553,556	-0.01(-0.10%)
Nov 30, 2015	7.526	7.587	7.511	7.519	7,885,131	+0.00(+0.00%)
Nov 27, 2015	7.444	7.541	7.398	7.519	4,688,899	+0.08(+1.11%)
Nov 25, 2015	7.271	7.436	7.436	7.436	4,536,032	-0.02(-0.20%)
Nov 24, 2015	7.255	7.481	7.233	7.451	7,882,692	+0.18(+2.48%)
Nov 23, 2015	7.278	7.338	7.210	7.271	7,528,358	-0.01(-0.10%)
Nov 20, 2015	7.240	7.383	7.210	7.278	4,772,449	+0.08(+1.04%)
Nov 19, 2015	7.316	7.346	7.112	7.203	7,478,444	-0.12(-1.64%)
Nov 18, 2015	7.203	7.338	7.150	7.323	5,525,156	+0.14(+1.99%)
Nov 17, 2015	7.391	7.466	7.150	7.180	7,425,353	-0.20(-2.75%)
Nov 16, 2015	7.353	7.451	7.278	7.383	7,069,074	+0.01(+0.10%)
Nov 13, 2015	7.346	7.451	7.316	7.376	7,227,623	+0.05(+0.72%)
Nov 12, 2015	7.406	7.579	7.323	7.323	9,580,032	-0.24(-3.18%)
Nov 11, 2015	7.602	7.624	7.429	7.564	5,206,655	-0.02(-0.20%)
Nov 10, 2015	7.496	7.617	7.481	7.579	8,482,966	+0.13(+1.72%)
Nov 09, 2015	7.647	7.700	7.383	7.451	7,973,930	-0.23(-2.94%)
Nov 06, 2015	7.353	7.700	7.233	7.677	11,362,417	+0.24(+3.24%)
Nov 05, 2015	7.888	8.053	7.414	7.436	16,624,471	-0.71(-8.69%)
Nov 04, 2015	8.241	8.324	8.121	8.144	7,040,270	-0.08(-1.01%)
Nov 03, 2015	8.234	8.302	8.106	8.226	11,145,203	-0.07(-0.82%)