AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.625	8.749	8.609	8.679	17,782,086	+0.08(+0.90%)
Mar 30, 2017	8.726	8.745	8.563	8.602	9,284,657	-0.13(-1.51%)
Mar 29, 2017	8.741	8.842	8.687	8.734	7,378,772	-0.05(-0.53%)
Mar 28, 2017	8.602	8.788	8.578	8.780	4,966,070	+0.14(+1.62%)
Mar 27, 2017	8.741	8.741	8.594	8.640	4,291,418	-0.08(-0.89%)
Mar 24, 2017	8.679	8.780	8.668	8.718	4,482,382	+0.04(+0.45%)
Mar 23, 2017	8.664	8.803	8.633	8.679	4,358,410	+0.02(+0.27%)
Mar 22, 2017	8.803	8.873	8.617	8.656	5,789,324	-0.12(-1.33%)
Mar 21, 2017	8.687	8.835	8.633	8.772	7,557,274	+0.08(+0.89%)
Mar 20, 2017	8.912	8.912	8.651	8.695	3,510,703	-0.20(-2.27%)
Mar 17, 2017	8.819	8.904	8.780	8.897	10,615,402	+0.12(+1.42%)
Mar 16, 2017	8.741	8.819	8.710	8.772	5,056,439	-0.01(-0.09%)
Mar 15, 2017	8.578	8.850	8.563	8.780	5,042,894	+0.24(+2.82%)
Mar 14, 2017	8.555	8.602	8.485	8.540	5,057,973	-0.02(-0.18%)
Mar 13, 2017	8.671	8.699	8.547	8.555	4,499,286	-0.10(-1.17%)
Mar 10, 2017	8.617	8.695	8.578	8.656	5,418,293	+0.07(+0.81%)
Mar 09, 2017	8.578	8.687	8.571	8.586	6,635,614	-0.01(-0.09%)
Mar 08, 2017	8.734	8.780	8.586	8.594	5,851,480	-0.20(-2.29%)
Mar 07, 2017	8.966	9.005	8.780	8.796	7,706,188	-0.15(-1.65%)
Mar 06, 2017	8.966	9.013	8.912	8.943	8,868,264	-0.02(-0.26%)
Mar 03, 2017	9.036	9.044	8.835	8.966	7,759,318	-0.06(-0.69%)
Mar 02, 2017	8.772	9.067	8.749	9.029	8,731,351	+0.22(+2.47%)
Mar 01, 2017	8.835	8.928	8.780	8.811	8,774,460	-0.13(-1.48%)
Feb 28, 2017	8.648	9.005	8.648	8.943	13,652,520	+0.29(+3.41%)
Feb 27, 2017	9.091	9.114	8.617	8.648	16,728,402	-0.61(-6.62%)
Feb 24, 2017	9.137	9.261	9.067	9.261	8,153,030	+0.14(+1.53%)
Feb 23, 2017	9.075	9.145	9.029	9.122	6,537,164	+0.12(+1.29%)
Feb 22, 2017	9.145	9.184	8.998	9.005	6,545,405	-0.14(-1.53%)
Feb 21, 2017	8.897	9.199	8.842	9.145	5,268,387	+0.25(+2.79%)
Feb 17, 2017		8.897	8.897	8.897	0	-0.15(-1.63%)
Feb 16, 2017	9.021	9.083	8.935	9.044	7,455,112	+0.07(+0.78%)
Feb 15, 2017	8.835	8.998	8.811	8.974	4,316,174	+0.05(+0.61%)
Feb 14, 2017	9.044	9.052	8.866	8.920	4,741,028	-0.15(-1.63%)
Feb 13, 2017	9.036	9.106	8.966	9.067	2,634,187	+0.05(+0.60%)
Feb 10, 2017	8.904	9.021	8.889	9.013	4,756,120	+0.11(+1.22%)
Feb 09, 2017	8.974	9.029	8.858	8.904	5,485,262	-0.09(-1.04%)
Feb 08, 2017	8.873	8.998	8.842	8.998	5,155,053	+0.12(+1.40%)
Feb 07, 2017	8.772	8.959	8.772	8.873	7,316,813	+0.11(+1.24%)
Feb 06, 2017	8.842	8.842	8.718	8.765	5,550,083	-0.06(-0.70%)
Feb 03, 2017	8.835	8.877	8.759	8.827	4,278,189	+0.04(+0.44%)
Feb 02, 2017	8.749	8.819	8.664	8.788	4,164,248	+0.06(+0.71%)
Feb 01, 2017	8.850	8.881	8.640	8.726	7,846,779	-0.16(-1.75%)
Jan 31, 2017	8.741	9.025	8.741	8.881	11,840,631	+0.18(+2.05%)
Jan 30, 2017	8.780	8.803	8.656	8.703	6,054,755	-0.05(-0.62%)
Jan 27, 2017	8.680	8.811	8.634	8.757	9,746,921	+0.14(+1.60%)
Jan 26, 2017	8.765	8.857	8.603	8.619	11,453,432	-0.12(-1.32%)
Jan 25, 2017	8.734	8.826	8.721	8.734	13,405,019	+0.00(+0.00%)
Jan 24, 2017	8.642	8.941	8.642	8.734	9,814,792	+0.12(+1.34%)
Jan 23, 2017	8.772	8.803	8.596	8.619	11,445,650	-0.15(-1.67%)
Jan 20, 2017	9.026	9.095	8.718	8.765	10,010,915	-0.25(-2.73%)
Jan 19, 2017	9.133	9.179	8.987	9.010	4,294,676	-0.15(-1.68%)
Jan 18, 2017	9.172	9.264	9.118	9.164	5,934,447	+0.02(+0.17%)
Jan 17, 2017	9.064	9.248	9.033	9.149	5,339,350	+0.15(+1.62%)
Jan 13, 2017		9.003	9.003	9.003	0	+0.11(+1.21%)
Jan 12, 2017	9.049	9.095	8.895	8.895	6,449,116	-0.15(-1.61%)
Jan 11, 2017	8.703	9.049	8.703	9.041	10,130,092	+0.34(+3.88%)
Jan 10, 2017	8.864	8.891	8.672	8.703	8,409,616	-0.15(-1.73%)
Jan 09, 2017	9.118	9.141	8.849	8.857	4,897,316	-0.22(-2.45%)
Jan 06, 2017	8.757	9.103	8.749	9.079	5,421,943	+0.31(+3.59%)
Jan 05, 2017	8.849	8.909	8.649	8.765	10,553,181	-0.12(-1.30%)
Jan 04, 2017	8.864	9.026	8.849	8.880	6,877,042	-0.08(-0.86%)