| AES CORPORATION Add to My Watchlist | (NYSE: AES) |
| AES CORPORATIO | 12.13 | +0.38 (+3.23%) | 9,419,644 |
| Historical Data for AES |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.94 | 12.33 | 11.90 | 9,419,644 | 12.13 | +0.38 +3.23% |
| 02/08/10 | 11.80 | 11.99 | 11.66 | 5,248,345 | 11.75 | +0.02 +0.17% |
| 02/05/10 | 11.82 | 11.95 | 11.46 | 9,749,785 | 11.73 | -0.11 -0.93% |
| 02/04/10 | 12.77 | 12.83 | 11.82 | 16,486,561 | 11.84 | -1.06 -8.22% |
| 02/03/10 | 12.99 | 13.18 | 12.85 | 3,366,649 | 12.90 | -0.22 -1.68% |
| 02/02/10 | 12.88 | 13.15 | 12.76 | 4,175,253 | 13.12 | +0.32 +2.54% |
| 02/01/10 | 12.66 | 12.91 | 12.48 | 5,797,737 | 12.79 | +0.16 +1.31% |
| 01/29/10 | 12.79 | 12.83 | 12.54 | 13,698,706 | 12.63 | -0.05 -0.39% |
| 01/28/10 | 12.89 | 12.99 | 12.68 | 8,818,374 | 12.68 | -0.20 -1.55% |
| 01/27/10 | 13.07 | 13.08 | 12.50 | 11,971,631 | 12.88 | -0.19 -1.45% |
| 01/26/10 | 13.31 | 13.31 | 13.03 | 4,829,329 | 13.07 | -0.34 -2.54% |
| 01/25/10 | 13.19 | 13.48 | 13.09 | 6,202,010 | 13.41 | +0.39 +3.00% |
| 01/22/10 | 13.39 | 13.47 | 13.00 | 6,531,229 | 13.02 | -0.35 -2.62% |
| 01/21/10 | 13.73 | 13.90 | 13.28 | 6,067,992 | 13.37 | -0.34 -2.48% |
| 01/20/10 | 14.00 | 14.00 | 13.56 | 6,220,681 | 13.71 | -0.42 -2.97% |
| 01/19/10 | 14.03 | 14.22 | 13.87 | 4,699,287 | 14.13 | +0.09 +0.64% |
| 01/18/10 | 14.04 | 14.04 | 14.04 | 0 | 14.04 | 0.00 0.00% |
| 01/15/10 | 14.02 | 14.22 | 13.80 | 5,588,373 | 14.04 | -0.05 -0.35% |
| 01/14/10 | 14.02 | 14.24 | 14.00 | 4,320,868 | 14.09 | +0.01 +0.07% |
| 01/13/10 | 13.74 | 14.14 | 13.71 | 5,488,452 | 14.08 | +0.37 +2.70% |
| 01/12/10 | 13.80 | 13.87 | 13.67 | 5,703,153 | 13.71 | -0.16 -1.15% |
| 01/11/10 | 13.77 | 14.01 | 13.76 | 8,616,523 | 13.87 | +0.09 +0.65% |
| 01/08/10 | 13.39 | 13.82 | 13.35 | 5,647,412 | 13.78 | +0.38 +2.84% |
| 01/07/10 | 13.37 | 13.58 | 13.15 | 16,843,850 | 13.40 | +0.01 +0.07% |
| 01/06/10 | 13.45 | 13.74 | 13.38 | 7,506,748 | 13.39 | -0.14 -1.03% |
| 01/05/10 | 13.67 | 13.84 | 13.50 | 5,093,177 | 13.53 | -0.14 -1.02% |
| 01/04/10 | 13.38 | 13.70 | 13.38 | 4,597,591 | 13.67 | +0.36 +2.70% |
| 01/01/10 | 13.31 | 13.31 | 13.31 | 0 | 13.31 | 0.00 0.00% |
| 12/31/09 | 13.66 | 13.72 | 13.31 | 3,479,785 | 13.31 | -0.36 -2.63% |
| 12/30/09 | 13.66 | 13.67 | 13.50 | 2,499,983 | 13.67 | -0.01 -0.07% |
| 12/29/09 | 13.92 | 13.95 | 13.67 | 3,744,550 | 13.68 | -0.26 -1.87% |
| 12/28/09 | 13.90 | 13.97 | 13.80 | 2,762,280 | 13.94 | +0.05 +0.36% |
| 12/25/09 | 13.88 | 13.98 | 13.80 | 1,523,901 | 13.89 | 0.00 0.00% |
| 12/24/09 | 13.88 | 13.98 | 13.80 | 1,523,901 | 13.89 | -0.01 -0.07% |
| 12/23/09 | 13.70 | 13.93 | 13.62 | 3,908,859 | 13.90 | +0.24 +1.76% |
| 12/22/09 | 13.86 | 13.92 | 13.54 | 4,473,789 | 13.66 | -0.23 -1.66% |
| 12/21/09 | 13.82 | 14.00 | 13.76 | 3,496,469 | 13.89 | +0.13 +0.94% |
| 12/18/09 | 13.90 | 14.12 | 13.73 | 6,330,475 | 13.76 | -0.01 -0.07% |
| 12/17/09 | 13.82 | 14.00 | 13.59 | 5,412,391 | 13.77 | +0.02 +0.14% |
| 12/16/09 | 13.79 | 14.04 | 13.61 | 7,272,006 | 13.75 | +0.08 +0.59% |
| 12/15/09 | 13.32 | 13.82 | 13.23 | 10,625,183 | 13.67 | +0.21 +1.56% |
| 12/14/09 | 13.31 | 13.49 | 13.29 | 5,635,200 | 13.46 | +0.38 +2.91% |
| 12/11/09 | 12.71 | 13.08 | 12.59 | 5,112,902 | 13.08 | +0.34 +2.67% |
| 12/10/09 | 12.58 | 12.84 | 12.50 | 7,469,921 | 12.74 | +0.01 +0.08% |
| 12/09/09 | 12.90 | 12.94 | 12.56 | 5,799,573 | 12.73 | -0.14 -1.09% |
| 12/08/09 | 13.16 | 13.19 | 12.81 | 5,298,206 | 12.87 | -0.42 -3.16% |
| 12/07/09 | 13.38 | 13.49 | 13.25 | 4,851,747 | 13.29 | -0.07 -0.52% |
| 12/04/09 | 13.21 | 13.38 | 12.96 | 12,726,368 | 13.36 | +0.36 +2.77% |
| 12/03/09 | 13.07 | 13.20 | 12.91 | 4,673,970 | 13.00 | -0.06 -0.46% |
| 12/02/09 | 13.16 | 13.35 | 12.99 | 6,082,010 | 13.06 | -0.08 -0.61% |
| \/ Download Data To Spreadsheet | ||||||
