AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	8.679	8.814	8.642	8.814	7,572,224	+0.13(+1.55%)
Mar 30, 2016	8.762	8.799	8.665	8.679	4,357,112	-0.02(-0.26%)
Mar 29, 2016	8.504	8.709	8.474	8.702	6,159,860	+0.18(+2.10%)
Mar 28, 2016	8.672	8.687	8.530	8.523	8,481,230	-0.12(-1.38%)
Mar 24, 2016	8.396	8.642	8.642	8.642	10,325,054	+0.20(+2.39%)
Mar 23, 2016	8.650	8.650	8.425	8.440	7,178,621	-0.18(-2.08%)
Mar 22, 2016	8.590	8.702	8.515	8.620	9,069,546	+0.00(+0.00%)
Mar 21, 2016	8.665	8.694	8.597	8.620	8,394,092	-0.06(-0.69%)
Mar 18, 2016	8.612	8.739	8.612	8.679	10,790,410	+0.07(+0.78%)
Mar 17, 2016	8.493	8.642	8.425	8.612	9,236,960	+0.10(+1.23%)
Mar 16, 2016	8.164	8.523	8.149	8.508	11,554,407	+0.31(+3.83%)
Mar 15, 2016	8.134	8.216	8.104	8.194	8,882,174	+0.01(+0.09%)
Mar 14, 2016	8.119	8.224	8.074	8.186	5,572,048	+0.04(+0.46%)
Mar 11, 2016	8.172	8.224	8.089	8.149	6,270,005	+0.07(+0.93%)
Mar 10, 2016	7.843	8.074	7.791	8.074	5,560,871	+0.23(+2.95%)
Mar 09, 2016	7.985	8.059	7.820	7.843	12,704,452	-0.09(-1.13%)
Mar 08, 2016	8.104	8.119	7.903	7.933	8,425,667	-0.20(-2.48%)
Mar 07, 2016	8.022	8.209	7.977	8.134	8,241,682	+0.07(+0.93%)
Mar 04, 2016	7.791	8.082	7.671	8.059	8,526,106	+0.25(+3.25%)
Mar 03, 2016	7.686	7.813	7.537	7.806	6,551,209	+0.13(+1.65%)
Mar 02, 2016	7.514	7.686	7.425	7.679	5,614,413	+0.12(+1.58%)
Mar 01, 2016	7.342	7.596	7.290	7.559	6,786,235	+0.24(+3.27%)
Feb 29, 2016	7.357	7.443	7.305	7.320	5,730,691	-0.05(-0.71%)
Feb 26, 2016	7.477	7.574	7.320	7.372	6,189,977	-0.07(-1.00%)
Feb 25, 2016	7.492	7.529	7.111	7.447	9,136,383	-0.04(-0.60%)
Feb 24, 2016	7.096	7.574	6.961	7.492	9,624,566	+0.34(+4.70%)
Feb 23, 2016	7.253	7.309	7.103	7.156	5,588,537	-0.16(-2.15%)
Feb 22, 2016	7.215	7.320	7.118	7.313	6,383,658	+0.28(+4.04%)
Feb 19, 2016	7.201	7.201	6.976	7.029	5,718,060	-0.22(-2.99%)
Feb 18, 2016	7.201	7.290	7.096	7.245	5,771,719	+0.06(+0.83%)
Feb 17, 2016	7.051	7.275	7.003	7.186	8,565,761	+0.18(+2.56%)
Feb 16, 2016	6.932	7.066	6.872	7.006	6,298,445	+0.16(+2.29%)
Feb 12, 2016	6.730	6.849	6.849	6.849	8,226,359	+0.13(+1.89%)
Feb 11, 2016	7.006	7.017	6.700	6.722	11,575,054	-0.40(-5.56%)
Feb 10, 2016	7.096	7.186	6.909	7.118	5,688,198	+0.01(+0.21%)
Feb 09, 2016	6.969	7.201	6.872	7.103	7,404,000	+0.05(+0.74%)
Feb 08, 2016	7.230	7.253	6.961	7.051	8,053,226	-0.23(-3.18%)
Feb 05, 2016	7.126	7.447	7.126	7.283	10,894,676	-0.04(-0.51%)
Feb 04, 2016	7.245	7.552	7.245	7.320	11,185,191	+0.04(+0.51%)
Feb 03, 2016	7.029	7.313	6.991	7.283	12,333,136	+0.34(+4.95%)
Feb 02, 2016	6.991	7.088	6.924	6.939	10,396,045	-0.13(-1.80%)
Feb 01, 2016	7.074	7.126	6.947	7.066	8,119,226	-0.03(-0.42%)
Jan 29, 2016	6.812	7.103	6.805	7.096	15,337,508	+0.34(+4.97%)
Jan 28, 2016	6.804	6.893	6.709	6.760	7,252,573	+0.06(+0.88%)
Jan 27, 2016	6.671	6.797	6.612	6.701	6,387,530	+0.03(+0.44%)
Jan 26, 2016	6.502	6.716	6.502	6.671	5,924,337	+0.22(+3.43%)
Jan 25, 2016	6.738	6.782	6.450	6.450	9,871,948	-0.32(-4.69%)
Jan 22, 2016	6.848	6.930	6.697	6.767	7,309,088	+0.04(+0.66%)
Jan 21, 2016	6.376	6.841	6.339	6.723	14,217,748	+0.36(+5.68%)
Jan 20, 2016	6.347	6.420	6.066	6.361	13,442,691	-0.07(-1.15%)
Jan 19, 2016	6.376	6.513	6.221	6.435	11,974,391	+0.13(+2.11%)
Jan 15, 2016	6.369	6.302	6.302	6.302	11,648,297	-0.23(-3.50%)
Jan 14, 2016	6.391	6.561	6.280	6.531	14,279,680	+0.15(+2.43%)
Jan 13, 2016	6.494	6.701	6.324	6.376	11,500,339	-0.08(-1.26%)
Jan 12, 2016	6.716	6.723	6.406	6.457	8,344,119	-0.21(-3.10%)
Jan 11, 2016	6.730	6.804	6.498	6.664	10,035,992	-0.07(-1.10%)
Jan 08, 2016	6.649	6.789	6.479	6.738	11,078,558	+0.10(+1.44%)
Jan 07, 2016	6.708	6.786	6.634	6.642	10,031,422	-0.17(-2.49%)
Jan 06, 2016	6.937	6.996	6.789	6.811	6,217,130	-0.24(-3.45%)
Jan 05, 2016	6.989	7.073	6.848	7.055	5,953,873	+0.10(+1.38%)