Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Electric Power (NY: AEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.20 20.23 19.98 20.09 3,245,490 -0.08(-0.40%)
Jan 28, 2005 20.03 20.17 19.80 20.17 2,946,473 +0.07(+0.34%)
Jan 27, 2005 19.57 20.10 19.56 20.10 4,773,037 +0.44(+2.23%)
Jan 26, 2005 19.03 20.00 19.03 19.66 5,119,082 +0.52(+2.74%)
Jan 25, 2005 19.38 19.40 19.10 19.14 2,670,268 -0.18(-0.91%)
Jan 24, 2005 19.23 19.47 19.09 19.31 2,376,867 +0.09(+0.47%)
Jan 21, 2005 19.57 19.59 19.19 19.22 6,435,002 -0.55(-2.80%)
Jan 20, 2005 19.75 19.84 19.61 19.77 1,882,366 -0.03(-0.14%)
Jan 19, 2005 19.83 19.97 19.77 19.80 1,745,317 -0.03(-0.17%)
Jan 18, 2005 19.66 19.93 19.61 19.84 2,967,355 +0.14(+0.69%)
Jan 14, 2005 19.35 19.77 19.34 19.70 2,929,802 +0.37(+1.92%)
Jan 13, 2005 19.12 19.48 19.12 19.33 2,503,388 +0.17(+0.89%)
Jan 12, 2005 19.03 19.20 18.95 19.16 1,963,789 +0.08(+0.42%)
Jan 11, 2005 19.09 19.14 18.97 19.08 1,578,787 +0.00(+0.00%)
Jan 10, 2005 18.97 19.20 18.92 19.08 1,944,661 +0.06(+0.33%)
Jan 07, 2005 19.15 19.43 18.98 19.02 2,467,239 -0.07(-0.39%)
Jan 06, 2005 19.15 19.15 18.95 19.09 3,126,164 +0.01(+0.03%)
Jan 05, 2005 19.29 19.36 19.04 19.08 1,915,181 -0.23(-1.18%)
Jan 04, 2005 19.40 19.57 19.30 19.31 1,711,625 -0.07(-0.38%)
Jan 03, 2005 19.50 19.54 19.35 19.39 2,724,316 -0.18(-0.93%)
Dec 31, 2004 19.72 19.72 19.57 19.57 946,886 -0.14(-0.69%)
Dec 30, 2004 19.72 19.78 19.67 19.71 1,480,519 -0.01(-0.06%)
Dec 29, 2004 19.78 19.90 19.72 19.72 2,155,939 -0.07(-0.35%)
Dec 28, 2004 19.72 19.87 19.65 19.79 1,086,743 +0.07(+0.35%)
Dec 27, 2004 19.95 19.96 19.66 19.72 1,402,430 -0.17(-0.83%)
Dec 23, 2004 20.00 20.04 19.81 19.88 1,759,531 -0.19(-0.96%)
Dec 22, 2004 19.99 20.09 19.95 20.08 2,909,096 +0.09(+0.43%)
Dec 21, 2004 19.91 20.05 19.87 19.99 1,889,034 +0.14(+0.69%)
Dec 20, 2004 19.85 20.00 19.83 19.85 1,697,937 +0.02(+0.11%)
Dec 17, 2004 19.89 20.09 19.68 19.83 2,833,815 -0.06(-0.29%)
Dec 16, 2004 19.75 19.89 19.64 19.89 2,226,306 +0.04(+0.20%)
Dec 15, 2004 19.60 19.89 19.60 19.85 1,714,959 +0.19(+0.96%)
Dec 14, 2004 19.49 19.66 19.42 19.66 1,618,094 +0.14(+0.73%)
Dec 13, 2004 19.38 19.54 19.28 19.52 1,847,446 +0.26(+1.36%)
Dec 10, 2004 19.34 19.37 19.18 19.26 2,158,044 -0.02(-0.12%)
Dec 09, 2004 19.32 19.38 19.15 19.28 3,921,260 -0.10(-0.53%)
Dec 08, 2004 19.57 19.65 19.36 19.38 4,304,858 -0.14(-0.70%)
Dec 07, 2004 19.46 19.63 19.38 19.52 3,912,311 +0.10(+0.53%)
Dec 06, 2004 19.38 19.50 19.36 19.42 2,908,218 +0.01(+0.06%)
Dec 03, 2004 19.43 19.54 19.40 19.40 3,582,410 +0.08(+0.41%)
Dec 02, 2004 19.38 19.44 19.20 19.32 3,449,046 -0.06(-0.29%)
Dec 01, 2004 19.47 19.47 19.16 19.38 2,966,653 -0.09(-0.47%)
Nov 30, 2004 19.75 19.80 19.45 19.47 3,134,060 -0.26(-1.33%)
Nov 29, 2004 20.07 20.16 19.73 19.73 2,695,537 -0.33(-1.65%)
Nov 26, 2004 20.06 20.25 20.04 20.07 835,632 +0.01(+0.03%)
Nov 24, 2004 19.95 20.19 19.93 20.06 3,036,494 +0.21(+1.06%)
Nov 23, 2004 19.82 20.03 19.79 19.85 2,537,957 +0.04(+0.20%)
Nov 22, 2004 19.35 19.81 19.29 19.81 3,374,993 +0.43(+2.24%)
Nov 19, 2004 19.48 19.48 19.23 19.38 3,705,596 -0.11(-0.56%)
Nov 18, 2004 19.49 19.64 19.45 19.48 2,263,332 -0.01(-0.03%)
Nov 17, 2004 20.10 20.10 19.43 19.49 1,801,119 -0.22(-1.10%)
Nov 16, 2004 19.73 19.90 19.65 19.71 1,471,043 -0.02(-0.12%)
Nov 15, 2004 19.83 19.95 19.69 19.73 1,588,614 -0.22(-1.11%)
Nov 12, 2004 19.60 19.95 19.52 19.95 1,806,910 +0.35(+1.77%)
Nov 11, 2004 19.49 19.65 19.35 19.60 1,423,488 +0.13(+0.67%)
Nov 10, 2004 19.56 19.56 19.36 19.47 1,248,886 -0.01(-0.03%)
Nov 09, 2004 19.60 19.63 19.40 19.48 1,497,365 -0.09(-0.44%)
Nov 08, 2004 19.60 19.75 19.47 19.56 1,554,220 -0.02(-0.09%)
Nov 05, 2004 19.66 19.84 19.36 19.58 3,069,659 -0.18(-0.89%)
Nov 04, 2004 19.12 19.78 19.12 19.76 3,364,114 +0.64(+3.37%)
Nov 03, 2004 18.83 19.18 18.77 19.11 2,712,910 +0.65(+3.52%)
Nov 02, 2004 18.88 18.91 18.44 18.46 2,548,837 -0.42(-2.20%)
Nov 01, 2004 18.81 18.95 18.77 18.88 2,008,711 +0.11(+0.61%)
Oct 29, 2004 18.72 18.83 18.59 18.77 2,617,098 +0.02(+0.09%)
Oct 28, 2004 18.97 18.98 18.68 18.75 4,060,240 -0.22(-1.14%)
Oct 27, 2004 18.75 18.97 18.75 18.97 2,243,327 +0.10(+0.51%)
Oct 26, 2004 18.42 18.87 18.31 18.87 3,191,793 +0.45(+2.44%)
Oct 25, 2004 18.39 18.50 18.30 18.42 2,024,504 +0.13(+0.72%)
Oct 22, 2004 18.09 18.42 18.09 18.29 2,177,698 +0.22(+1.23%)
Oct 21, 2004 18.09 18.20 17.98 18.06 2,486,015 +0.19(+1.05%)
Oct 20, 2004 17.95 18.02 17.81 17.88 2,796,438 -0.14(-0.76%)
Oct 19, 2004 18.18 18.75 17.97 18.01 2,045,036 -0.18(-0.97%)
Oct 18, 2004 18.28 18.34 18.16 18.19 3,144,940 -0.18(-0.96%)
Oct 15, 2004 18.12 18.45 18.12 18.37 1,900,090 +0.25(+1.38%)
Oct 14, 2004 18.06 18.15 18.06 18.12 1,249,237 -0.03(-0.19%)
Oct 13, 2004 18.36 18.38 18.02 18.15 2,086,975 -0.23(-1.27%)
Oct 12, 2004 18.32 18.42 18.29 18.38 2,033,805 +0.01(+0.06%)
Oct 11, 2004 18.42 18.45 18.31 18.37 1,001,986 -0.08(-0.43%)
Oct 08, 2004 18.44 18.50 18.29 18.45 2,087,677 +0.10(+0.56%)
Oct 07, 2004 18.42 18.52 18.34 18.35 1,082,707 -0.11(-0.62%)
Oct 06, 2004 18.42 18.52 18.39 18.46 1,975,019 +0.08(+0.43%)
Oct 05, 2004 18.35 18.54 18.31 18.38 2,960,160 +0.05(+0.25%)
Oct 04, 2004 18.38 18.41 18.29 18.34 1,216,071 -0.06(-0.31%)
Oct 01, 2004 18.22 18.42 18.15 18.40 1,548,955 +0.18(+1.00%)
Sep 30, 2004 18.24 18.26 18.05 18.21 2,326,329 -0.08(-0.44%)
Sep 29, 2004 18.37 18.40 18.05 18.29 1,717,416 -0.14(-0.74%)
Sep 28, 2004 18.40 18.50 18.29 18.43 1,432,086 -0.01(-0.03%)
Sep 27, 2004 18.38 18.46 18.26 18.44 1,450,336 -0.01(-0.06%)
Sep 24, 2004 18.26 18.50 18.20 18.45 2,159,624 -0.04(-0.22%)
Sep 23, 2004 18.58 18.68 18.47 18.49 1,292,580 -0.13(-0.67%)
Sep 22, 2004 18.66 18.71 18.52 18.61 1,604,407 -0.14(-0.76%)
Sep 21, 2004 18.71 18.79 18.62 18.75 1,089,024 +0.04(+0.21%)
Sep 20, 2004 18.67 18.76 18.60 18.71 1,062,000 +0.00(+0.00%)
Sep 17, 2004 18.74 18.81 18.69 18.71 1,654,419 +0.02(+0.12%)
Sep 16, 2004 18.60 18.78 18.59 18.69 1,077,443 +0.14(+0.74%)
Sep 15, 2004 18.47 18.61 18.36 18.55 1,653,717 +0.09(+0.46%)
Sep 14, 2004 18.46 18.54 18.42 18.47 1,515,965 +0.09(+0.47%)
Sep 13, 2004 18.75 18.79 18.38 18.38 2,680,271 -0.39(-2.06%)
Sep 10, 2004 18.72 18.79 18.60 18.77 940,393 +0.08(+0.43%)
Sep 09, 2004 18.73 18.82 18.64 18.69 2,044,334 -0.04(-0.21%)
Sep 08, 2004 18.83 18.87 18.62 18.73 2,178,400 -0.12(-0.63%)
Sep 07, 2004 18.82 18.93 18.78 18.85 2,699,047 +0.10(+0.52%)
Sep 03, 2004 18.85 18.86 18.65 18.75 1,850,604 -0.09(-0.48%)
Sep 02, 2004 18.81 18.86 18.70 18.85 1,840,953 +0.11(+0.61%)
Sep 01, 2004 18.62 18.79 18.58 18.73 2,164,537 +0.08(+0.43%)
Aug 31, 2004 18.42 18.65 18.42 18.65 2,185,595 +0.21(+1.11%)
Aug 30, 2004 18.38 18.57 18.37 18.45 981,104 +0.02(+0.12%)
Aug 27, 2004 18.45 18.50 18.38 18.42 790,183 +0.02(+0.12%)
Aug 26, 2004 18.42 18.46 18.38 18.40 958,117 -0.04(-0.22%)
Aug 25, 2004 18.37 18.48 18.32 18.44 1,196,593 +0.10(+0.53%)
Aug 24, 2004 18.35 18.37 18.25 18.34 1,811,999 +0.02(+0.12%)
Aug 23, 2004 18.42 18.46 18.29 18.32 856,163 -0.09(-0.46%)
Aug 20, 2004 18.18 18.44 18.18 18.41 1,443,141 +0.22(+1.22%)
Aug 19, 2004 18.29 18.39 18.13 18.18 1,284,508 -0.19(-1.05%)
Aug 18, 2004 18.18 18.39 18.18 18.38 973,734 +0.20(+1.10%)
Aug 17, 2004 18.26 18.33 18.17 18.18 1,671,440 -0.14(-0.75%)
Aug 16, 2004 18.11 18.33 18.05 18.32 1,318,902 +0.16(+0.88%)
Aug 13, 2004 18.21 18.22 18.05 18.16 1,426,646 +0.01(+0.03%)
Aug 12, 2004 18.24 18.29 18.14 18.15 1,195,891 -0.15(-0.84%)
Aug 11, 2004 18.06 18.30 17.89 18.30 2,492,332 +0.24(+1.33%)
Aug 10, 2004 17.99 18.07 17.91 18.06 2,210,337 +0.06(+0.32%)
Aug 09, 2004 18.24 18.34 17.97 18.01 2,133,828 -0.23(-1.25%)
Aug 06, 2004 18.06 18.39 18.06 18.24 3,180,913 +0.01(+0.03%)
Aug 05, 2004 18.17 18.28 18.06 18.23 3,426,760 +0.02(+0.13%)
Aug 04, 2004 17.93 18.22 17.81 18.21 2,234,553 +0.18(+0.98%)
Aug 03, 2004 17.89 18.13 17.80 18.03 2,053,459 +0.13(+0.70%)
Aug 02, 2004 17.74 17.99 17.68 17.91 2,147,340 +0.18(+1.00%)
Jul 30, 2004 17.52 17.95 17.52 17.73 3,087,558 -0.22(-1.21%)
Jul 29, 2004 17.55 17.95 17.53 17.95 2,521,813 +0.43(+2.44%)
Jul 28, 2004 17.43 17.61 17.38 17.52 1,708,115 +0.19(+1.08%)
Jul 27, 2004 17.42 17.51 17.25 17.33 1,260,117 -0.09(-0.49%)
Jul 26, 2004 17.44 17.55 17.39 17.42 1,643,188 +0.03(+0.16%)
Jul 23, 2004 17.58 17.72 17.35 17.39 2,367,742 -0.27(-1.55%)
Jul 22, 2004 17.75 17.82 17.52 17.66 1,518,422 -0.18(-0.99%)
Jul 21, 2004 18.29 18.29 17.84 17.84 1,484,906 -0.40(-2.19%)
Jul 20, 2004 18.21 18.33 18.10 18.24 1,215,194 +0.08(+0.44%)
Jul 19, 2004 18.20 18.28 18.06 18.16 1,222,564 -0.04(-0.22%)
Jul 16, 2004 18.14 18.24 18.04 18.20 1,693,024 +0.16(+0.88%)
Jul 15, 2004 18.05 18.17 17.98 18.04 1,528,951 -0.03(-0.19%)
Jul 14, 2004 17.81 18.12 17.77 18.07 2,833,113 +0.16(+0.89%)
Jul 13, 2004 17.84 18.01 17.77 17.91 1,610,900 +0.02(+0.13%)
Jul 12, 2004 17.87 17.95 17.80 17.89 880,028 -0.02(-0.13%)
Jul 09, 2004 18.02 18.02 17.75 17.91 1,910,618 -0.11(-0.60%)
Jul 08, 2004 17.78 18.10 17.75 18.02 1,418,223 +0.19(+1.09%)
Jul 07, 2004 18.00 18.01 17.80 17.83 1,355,226 -0.17(-0.95%)
Jul 06, 2004 17.98 18.10 17.96 18.00 1,162,550 -0.07(-0.38%)
Jul 02, 2004 18.09 18.26 18.01 18.06 1,514,386 +0.06(+0.35%)
Jul 01, 2004 18.17 18.22 17.92 18.00 1,783,922 -0.23(-1.28%)
Jun 30, 2004 18.14 18.36 17.95 18.24 2,048,194 +0.09(+0.50%)
Jun 29, 2004 18.42 18.49 18.05 18.14 1,699,692 -0.24(-1.30%)
Jun 28, 2004 18.32 18.69 18.30 18.38 2,828,902 +0.17(+0.91%)
Jun 25, 2004 18.24 18.33 18.16 18.22 1,510,876 -0.04(-0.22%)
Jun 24, 2004 18.10 18.34 18.08 18.26 1,698,815 +0.16(+0.88%)
Jun 23, 2004 18.05 18.12 17.96 18.10 2,839,430 +0.01(+0.03%)
Jun 22, 2004 18.16 18.30 18.05 18.09 2,622,889 -0.13(-0.72%)
Jun 21, 2004 18.15 18.46 18.12 18.22 2,421,790 +0.05(+0.28%)
Jun 18, 2004 18.00 18.18 17.89 18.17 1,479,817 +0.18(+1.01%)
Jun 17, 2004 17.76 18.04 17.75 17.99 1,079,724 +0.13(+0.73%)
Jun 16, 2004 17.83 17.95 17.75 17.86 1,231,689 +0.09(+0.51%)
Jun 15, 2004 17.81 17.92 17.72 17.77 1,973,615 +0.11(+0.65%)
Jun 14, 2004 17.78 17.82 17.64 17.65 1,259,239 -0.13(-0.71%)
Jun 10, 2004 17.69 17.78 17.63 17.78 1,154,653 +0.14(+0.78%)
Jun 09, 2004 17.89 17.98 17.59 17.64 2,793,630 -0.25(-1.40%)
Jun 08, 2004 18.08 18.08 17.84 17.89 1,464,550 -0.18(-1.01%)
Jun 07, 2004 17.75 18.08 17.70 18.08 2,134,004 +0.44(+2.52%)
Jun 04, 2004 17.82 17.89 17.63 17.63 1,313,462 -0.09(-0.48%)
Jun 03, 2004 17.95 17.96 17.71 17.72 1,859,203 -0.27(-1.52%)
Jun 02, 2004 17.89 18.04 17.83 17.99 1,360,842 +0.10(+0.54%)
Jun 01, 2004 18.11 18.16 17.87 17.89 1,592,299 -0.21(-1.16%)
May 28, 2004 18.01 18.16 17.93 18.10 1,947,469 +0.13(+0.73%)
May 27, 2004 17.78 18.00 17.71 17.97 2,146,638 +0.29(+1.64%)
May 26, 2004 17.58 17.79 17.50 17.68 1,229,583 +0.03(+0.16%)
May 25, 2004 17.24 17.67 17.15 17.65 2,070,831 +0.29(+1.67%)
May 24, 2004 17.07 17.37 17.07 17.36 1,864,116 +0.32(+1.91%)
May 21, 2004 17.10 17.21 17.00 17.04 1,578,085 +0.01(+0.03%)
May 20, 2004 16.81 17.12 16.81 17.03 1,545,972 +0.19(+1.15%)
May 19, 2004 16.96 17.03 16.80 16.84 1,827,090 -0.01(-0.03%)
May 18, 2004 16.94 16.99 16.81 16.85 1,742,158 +0.08(+0.48%)
May 17, 2004 16.95 16.96 16.67 16.77 2,534,623 -0.26(-1.54%)
May 14, 2004 16.64 17.15 16.64 17.03 2,727,299 +0.25(+1.46%)
May 13, 2004 16.63 16.82 16.58 16.78 2,486,191 +0.15(+0.89%)
May 12, 2004 16.54 16.67 16.34 16.63 2,506,020 +0.09(+0.55%)
May 11, 2004 16.53 16.67 16.42 16.54 2,897,865 +0.01(+0.07%)
May 10, 2004 16.53 16.74 16.24 16.53 3,484,668 -0.32(-1.89%)
May 07, 2004 17.32 17.34 16.72 16.85 2,989,290 -0.52(-2.99%)
May 06, 2004 17.43 17.44 17.08 17.37 2,230,166 -0.26(-1.45%)
May 05, 2004 17.75 17.80 17.59 17.63 3,325,684 -0.06(-0.35%)
May 04, 2004 17.67 17.87 17.58 17.69 2,740,109 +0.10(+0.55%)
May 03, 2004 17.34 17.63 17.15 17.59 2,254,382 +0.24(+1.41%)
Apr 30, 2004 17.51 17.60 17.27 17.35 2,114,701 -0.11(-0.62%)
Apr 29, 2004 17.38 17.76 17.31 17.45 5,465,128 +0.13(+0.76%)
Apr 28, 2004 17.45 17.55 17.29 17.32 3,548,016 -0.11(-0.62%)
Apr 27, 2004 17.65 17.67 17.38 17.43 2,377,393 -0.13(-0.75%)
Apr 26, 2004 17.62 17.71 17.55 17.56 1,595,984 +0.03(+0.16%)
Apr 23, 2004 17.58 17.73 17.52 17.53 2,570,947 -0.11(-0.61%)
Apr 22, 2004 17.17 17.69 17.13 17.64 2,627,627 +0.48(+2.79%)
Apr 21, 2004 17.33 17.44 17.05 17.16 2,387,045 -0.18(-1.02%)
Apr 20, 2004 17.47 17.65 17.34 17.34 1,816,386 -0.13(-0.72%)
Apr 19, 2004 17.64 17.66 17.43 17.47 1,643,890 -0.19(-1.10%)
Apr 16, 2004 17.72 17.72 17.56 17.66 2,235,606 +0.05(+0.29%)
Apr 15, 2004 17.44 17.71 17.41 17.61 5,234,372 +0.24(+1.38%)
Apr 14, 2004 17.39 17.56 17.27 17.37 3,906,169 -0.11(-0.62%)
Apr 13, 2004 17.80 17.80 17.26 17.48 3,961,445 -0.35(-1.95%)
Apr 12, 2004 18.38 18.41 17.77 17.83 3,390,436 -0.47(-2.55%)
Apr 08, 2004 18.37 18.51 18.26 18.29 1,831,126 -0.07(-0.37%)
Apr 07, 2004 18.59 18.63 18.36 18.36 1,893,421 -0.31(-1.68%)
Apr 06, 2004 18.48 18.67 18.48 18.67 1,567,205 -0.01(-0.03%)
Apr 05, 2004 18.81 18.81 18.57 18.68 1,653,366 -0.13(-0.67%)
Apr 02, 2004 18.97 18.97 18.70 18.81 1,640,205 -0.10(-0.54%)
Apr 01, 2004 19.14 19.14 18.73 18.91 1,607,566 +0.15(+0.79%)
Mar 31, 2004 18.74 18.79 18.62 18.76 1,894,123 +0.02(+0.09%)
Mar 30, 2004 18.75 18.79 18.63 18.74 1,341,013 +0.00(+0.00%)
Mar 29, 2004 18.68 18.76 18.58 18.74 1,965,368 +0.08(+0.43%)
Mar 26, 2004 18.81 18.89 18.66 18.66 2,121,545 -0.19(-1.03%)
Mar 25, 2004 18.95 19.02 18.75 18.86 1,663,719 -0.09(-0.48%)
Mar 24, 2004 18.89 19.08 18.79 18.95 1,693,199 +0.06(+0.30%)
Mar 23, 2004 18.93 18.97 18.75 18.89 2,240,695 -0.06(-0.30%)
Mar 22, 2004 18.95 19.09 18.82 18.95 1,801,997 -0.14(-0.75%)
Mar 19, 2004 19.20 19.35 19.06 19.09 1,632,484 -0.19(-1.00%)
Mar 18, 2004 19.29 19.33 19.11 19.28 2,034,156 -0.03(-0.18%)
Mar 17, 2004 19.20 19.40 19.20 19.32 2,377,569 +0.17(+0.89%)
Mar 16, 2004 18.95 19.22 18.90 19.15 1,828,143 +0.15(+0.81%)
Mar 15, 2004 19.16 19.16 18.91 18.99 1,995,199 -0.17(-0.86%)
Mar 12, 2004 19.10 19.16 18.95 19.16 2,160,325 +0.06(+0.30%)
Mar 11, 2004 19.32 19.44 19.09 19.10 2,817,496 -0.22(-1.12%)
Mar 10, 2004 19.38 19.72 19.27 19.32 3,279,357 -0.01(-0.03%)
Mar 09, 2004 19.32 19.43 19.15 19.32 1,850,253 +0.01(+0.03%)
Mar 08, 2004 19.43 19.50 19.09 19.32 1,590,895 -0.09(-0.44%)
Mar 05, 2004 19.37 19.43 19.20 19.40 2,272,808 +0.03(+0.18%)
Mar 04, 2004 19.43 19.46 19.23 19.37 1,529,653 -0.01(-0.03%)
Mar 03, 2004 19.58 19.58 19.18 19.38 2,976,480 -0.32(-1.62%)
Mar 02, 2004 19.85 19.85 19.59 19.69 2,186,296 -0.24(-1.20%)
Mar 01, 2004 19.66 20.00 19.60 19.93 2,025,733 +0.27(+1.39%)
Feb 27, 2004 19.27 19.66 19.24 19.66 2,430,037 +0.35(+1.83%)
Feb 26, 2004 19.13 19.42 19.03 19.31 2,038,894 +0.15(+0.80%)
Feb 25, 2004 18.95 19.23 18.89 19.15 1,592,123 +0.27(+1.42%)
Feb 24, 2004 19.08 19.17 18.85 18.89 1,795,855 -0.18(-0.93%)
Feb 23, 2004 19.03 19.19 19.02 19.06 1,130,437 -0.05(-0.27%)
Feb 20, 2004 19.26 19.27 18.93 19.11 1,758,302 -0.14(-0.71%)
Feb 19, 2004 19.46 19.53 19.22 19.25 2,000,288 -0.17(-0.88%)
Feb 18, 2004 19.49 19.68 19.39 19.42 2,204,722 -0.07(-0.35%)
Feb 17, 2004 19.09 19.55 19.07 19.49 1,998,884 +0.43(+2.24%)
Feb 13, 2004 19.02 19.14 18.86 19.06 1,460,514 +0.00(+0.00%)
Feb 12, 2004 19.00 19.11 18.97 19.06 1,879,383 -0.02(-0.12%)
Feb 11, 2004 18.95 19.16 18.85 19.08 2,060,127 +0.06(+0.30%)
Feb 10, 2004 18.81 19.03 18.74 19.03 2,698,521 +0.26(+1.37%)
Feb 09, 2004 18.77 18.80 18.59 18.77 1,601,599 -0.04(-0.21%)
Feb 06, 2004 18.76 18.89 18.67 18.81 2,501,984 -0.08(-0.42%)
Feb 05, 2004 18.95 19.02 18.84 18.89 3,362,885 -0.10(-0.54%)
Feb 04, 2004 19.03 19.08 18.84 18.99 4,422,956 -0.23(-1.21%)
Feb 03, 2004 18.81 19.23 18.67 19.23 4,849,020 +0.64(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.