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 (%)
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%)
Feb 02, 2004 18.48 18.78 18.44 18.59 1,866,924 -0.02(-0.09%)
Jan 30, 2004 18.62 18.69 18.51 18.61 1,665,649 -0.05(-0.24%)
Jan 29, 2004 18.40 18.93 18.35 18.65 2,569,894 +0.26(+1.43%)
Jan 28, 2004 18.12 18.52 18.05 18.39 2,805,387 +0.27(+1.51%)
Jan 27, 2004 18.22 18.26 18.06 18.12 1,405,589 -0.05(-0.28%)
Jan 26, 2004 18.22 18.34 17.98 18.17 2,011,519 +0.00(+0.00%)
Jan 23, 2004 18.27 18.34 18.06 18.17 1,631,080 -0.11(-0.62%)
Jan 22, 2004 18.03 18.32 17.91 18.28 1,697,937 +0.15(+0.85%)
Jan 21, 2004 17.75 18.14 17.71 18.13 2,148,042 +0.38(+2.12%)
Jan 20, 2004 17.75 17.79 17.67 17.75 2,991,922 -0.04(-0.22%)
Jan 16, 2004 17.78 17.84 17.69 17.79 1,753,740 +0.05(+0.26%)
Jan 15, 2004 17.88 17.88 17.68 17.75 2,013,098 -0.14(-0.76%)
Jan 14, 2004 17.77 17.89 17.68 17.88 1,484,906 +0.22(+1.26%)
Jan 13, 2004 17.65 17.71 17.58 17.66 1,900,441 -0.06(-0.32%)
Jan 12, 2004 17.67 17.74 17.56 17.72 1,815,860 +0.04(+0.23%)
Jan 09, 2004 17.69 17.74 17.56 17.68 2,242,274 -0.13(-0.70%)
Jan 08, 2004 17.52 17.81 17.44 17.80 3,557,843 +0.27(+1.56%)
Jan 07, 2004 17.44 17.56 17.43 17.53 2,663,776 +0.15(+0.89%)
Jan 06, 2004 17.41 17.46 17.26 17.38 1,971,685 -0.17(-0.97%)
Jan 05, 2004 17.53 17.60 17.32 17.55 2,840,834 +0.02(+0.10%)
Jan 02, 2004 17.39 17.54 17.34 17.53 2,027,839 +0.14(+0.82%)
Dec 31, 2003 17.39 17.43 17.27 17.39 2,324,574 +0.00(+0.00%)
Dec 30, 2003 17.20 17.43 17.17 17.39 2,571,123 +0.14(+0.83%)
Dec 29, 2003 17.11 17.26 17.06 17.24 1,872,364 +0.14(+0.80%)
Dec 26, 2003 17.20 17.22 17.07 17.11 559,252 -0.04(-0.23%)
Dec 24, 2003 17.12 17.18 17.02 17.15 1,170,622 -0.07(-0.40%)
Dec 23, 2003 17.14 17.23 17.10 17.22 1,790,941 +0.16(+0.94%)
Dec 22, 2003 17.03 17.08 16.95 17.06 2,121,018 +0.03(+0.17%)
Dec 19, 2003 17.04 17.12 16.96 17.03 2,880,317 +0.01(+0.03%)
Dec 18, 2003 17.07 17.09 16.78 17.02 3,107,914 +0.10(+0.57%)
Dec 17, 2003 16.53 16.95 16.50 16.93 4,879,904 +0.50(+3.02%)
Dec 16, 2003 16.40 16.45 16.26 16.43 2,261,051 +0.27(+1.66%)
Dec 15, 2003 16.29 16.37 16.16 16.16 1,751,283 +0.03(+0.21%)
Dec 12, 2003 16.16 16.21 16.11 16.13 2,096,100 -0.03(-0.18%)
Dec 11, 2003 15.99 16.23 15.96 16.16 2,172,083 +0.23(+1.43%)
Dec 10, 2003 15.92 16.06 15.84 15.93 1,532,811 +0.14(+0.90%)
Dec 09, 2003 16.09 16.13 15.78 15.79 2,922,432 -0.29(-1.81%)
Dec 08, 2003 16.10 16.12 15.98 16.08 2,160,852 -0.11(-0.70%)
Dec 05, 2003 16.05 16.30 16.04 16.19 1,795,679 +0.16(+0.99%)
Dec 04, 2003 15.92 16.04 15.90 16.03 1,594,054 +0.11(+0.72%)
Dec 03, 2003 15.90 15.98 15.87 15.92 2,203,844 +0.07(+0.47%)
Dec 02, 2003 15.83 15.89 15.79 15.84 2,242,099 +0.00(+0.00%)
Dec 01, 2003 15.79 15.90 15.70 15.84 2,163,309 +0.06(+0.40%)
Nov 28, 2003 15.85 15.85 15.73 15.78 655,766 -0.03(-0.22%)
Nov 26, 2003 15.79 15.81 15.68 15.81 1,433,315 +0.13(+0.84%)
Nov 25, 2003 15.64 15.77 15.60 15.68 1,627,044 +0.04(+0.26%)
Nov 24, 2003 15.55 15.72 15.52 15.64 2,383,535 +0.19(+1.22%)
Nov 21, 2003 15.48 15.48 15.40 15.45 1,614,409 +0.02(+0.11%)
Nov 20, 2003 15.56 15.68 15.39 15.44 1,896,755 -0.21(-1.31%)
Nov 19, 2003 15.23 15.67 15.28 15.64 3,143,185 +0.41(+2.69%)
Nov 18, 2003 15.44 15.55 15.21 15.23 2,343,701 -0.15(-1.00%)
Nov 17, 2003 15.31 15.58 15.30 15.39 1,668,983 -0.21(-1.32%)
Nov 14, 2003 15.61 15.65 15.53 15.59 1,615,989 -0.07(-0.47%)
Nov 13, 2003 15.70 15.70 15.55 15.67 1,651,084 -0.01(-0.04%)
Nov 12, 2003 15.50 15.82 15.47 15.67 2,555,856 +0.21(+1.33%)
Nov 11, 2003 15.40 15.51 15.35 15.47 1,889,736 +0.08(+0.52%)
Nov 10, 2003 15.48 15.53 15.34 15.39 2,535,500 -0.10(-0.63%)
Nov 07, 2003 15.63 15.67 15.41 15.48 2,599,550 -0.20(-1.27%)
Nov 06, 2003 15.69 15.73 15.55 15.68 2,127,686 -0.21(-1.29%)
Nov 05, 2003 16.00 16.01 15.81 15.89 7,485,947 -0.11(-0.71%)
Nov 04, 2003 16.10 16.14 15.98 16.00 2,290,531 -0.13(-0.81%)
Nov 03, 2003 16.13 16.22 16.10 16.13 1,863,493 +0.07(+0.43%)
Oct 31, 2003 16.22 16.26 16.06 16.06 1,626,166 -0.12(-0.74%)
Oct 30, 2003 16.34 16.38 16.15 16.18 2,069,427 -0.19(-1.18%)
Oct 29, 2003 16.43 16.43 16.27 16.38 2,121,896 -0.05(-0.31%)
Oct 28, 2003 16.40 16.45 16.28 16.43 2,226,130 +0.03(+0.17%)
Oct 27, 2003 16.67 16.81 16.36 16.40 2,440,215 -0.27(-1.61%)
Oct 24, 2003 16.55 16.70 16.49 16.67 1,981,863 +0.03(+0.21%)
Oct 23, 2003 16.88 16.88 16.55 16.63 2,405,821 -0.25(-1.45%)
Oct 22, 2003 16.77 16.90 16.75 16.88 1,587,385 +0.06(+0.34%)
Oct 21, 2003 16.72 16.93 16.67 16.82 1,283,104 +0.10(+0.61%)
Oct 20, 2003 16.81 16.88 16.61 16.72 2,167,520 -0.06(-0.34%)
Oct 17, 2003 16.85 16.85 16.66 16.78 2,302,815 -0.09(-0.51%)
Oct 16, 2003 16.82 16.85 16.81 16.86 1,519,650 +0.05(+0.31%)
Oct 15, 2003 16.91 17.00 16.65 16.81 2,227,885 -0.14(-0.84%)
Oct 14, 2003 16.87 16.95 16.80 16.95 1,154,127 +0.08(+0.47%)
Oct 13, 2003 16.85 16.94 16.83 16.87 942,323 +0.03(+0.17%)
Oct 10, 2003 16.93 16.99 16.69 16.85 1,562,467 -0.02(-0.14%)
Oct 09, 2003 17.08 17.08 16.80 16.87 1,815,333 -0.15(-0.87%)
Oct 08, 2003 17.03 17.03 16.86 17.02 1,566,854 -0.01(-0.07%)
Oct 07, 2003 17.04 17.05 16.78 17.03 2,431,441 -0.14(-0.80%)
Oct 06, 2003 17.07 17.15 16.96 17.16 1,128,332 +0.14(+0.84%)
Oct 03, 2003 17.21 17.34 17.05 17.02 1,874,645 -0.07(-0.43%)
Oct 02, 2003 16.87 17.10 16.78 17.10 2,573,755 +0.23(+1.35%)
Oct 01, 2003 17.10 17.10 16.68 16.87 5,097,674 -0.23(-1.33%)
Sep 30, 2003 17.06 17.10 16.67 17.10 2,264,911 +0.00(+0.00%)
Sep 29, 2003 16.80 17.10 16.69 17.10 2,638,858 +0.30(+1.76%)
Sep 26, 2003 16.51 16.80 16.32 16.80 2,277,195 +0.29(+1.76%)
Sep 25, 2003 16.44 16.55 16.40 16.51 1,711,274 +0.18(+1.12%)
Sep 24, 2003 16.59 16.63 16.22 16.33 2,272,808 -0.36(-2.15%)
Sep 23, 2003 16.74 16.75 16.62 16.69 1,262,222 -0.05(-0.31%)
Sep 22, 2003 16.81 16.81 16.55 16.74 906,350 -0.17(-1.01%)
Sep 19, 2003 16.92 16.92 16.83 16.91 1,439,807 -0.01(-0.07%)
Sep 18, 2003 16.65 16.92 16.61 16.92 1,866,924 +0.35(+2.10%)
Sep 17, 2003 16.73 16.73 16.53 16.57 1,203,261 -0.22(-1.29%)
Sep 16, 2003 16.58 16.79 16.52 16.79 1,439,105 +0.21(+1.27%)
Sep 15, 2003 16.71 16.73 16.50 16.58 1,398,394 -0.24(-1.42%)
Sep 12, 2003 16.57 16.87 16.50 16.82 1,414,538 +0.24(+1.44%)
Sep 11, 2003 16.72 16.83 16.55 16.58 1,320,481 -0.03(-0.17%)
Sep 10, 2003 16.60 16.73 16.52 16.61 1,159,567 +0.11(+0.66%)
Sep 09, 2003 16.79 16.79 16.47 16.50 1,610,900 -0.29(-1.73%)
Sep 08, 2003 16.61 16.81 16.53 16.79 1,665,474 +0.22(+1.31%)
Sep 05, 2003 16.59 16.69 16.43 16.57 1,306,268 -0.13(-0.78%)
Sep 04, 2003 16.69 16.80 16.66 16.70 1,996,077 +0.02(+0.10%)
Sep 03, 2003 16.45 16.69 16.42 16.69 2,191,736 +0.31(+1.88%)
Sep 02, 2003 16.10 16.38 15.97 16.38 2,631,312 +0.25(+1.52%)
Aug 29, 2003 16.07 16.14 15.87 16.13 2,347,211 -0.03(-0.18%)
Aug 28, 2003 16.24 16.24 15.98 16.16 1,226,951 +0.03(+0.18%)
Aug 27, 2003 16.18 16.21 16.06 16.13 1,026,554 -0.09(-0.56%)
Aug 26, 2003 16.18 16.28 15.96 16.22 2,051,002 +0.04(+0.25%)
Aug 25, 2003 16.00 16.19 15.92 16.18 1,321,359 +0.19(+1.18%)
Aug 22, 2003 16.10 16.10 15.75 16.00 4,608,438 -0.23(-1.40%)
Aug 21, 2003 16.28 16.38 16.10 16.22 1,329,080 -0.05(-0.28%)
Aug 20, 2003 15.96 16.29 15.96 16.27 1,400,500 +0.31(+1.96%)
Aug 19, 2003 15.94 16.04 15.84 15.96 2,016,959 +0.01(+0.04%)
Aug 18, 2003 15.92 16.00 15.85 15.95 1,180,449 -0.05(-0.29%)
Aug 15, 2003 16.01 16.12 15.85 16.00 994,441 -0.07(-0.46%)
Aug 14, 2003 15.88 16.07 15.74 16.07 1,608,969 +0.18(+1.15%)
Aug 13, 2003 15.95 16.01 15.72 15.89 1,542,112 -0.03(-0.18%)
Aug 12, 2003 15.62 15.92 15.47 15.92 2,152,253 +0.30(+1.90%)
Aug 11, 2003 15.68 15.81 15.52 15.62 1,585,104 -0.09(-0.58%)
Aug 08, 2003 15.65 15.77 15.59 15.71 1,056,385 +0.10(+0.62%)
Aug 07, 2003 15.61 15.65 15.44 15.61 1,594,580 -0.06(-0.40%)
Aug 06, 2003 15.53 15.75 15.43 15.68 2,421,088 -0.06(-0.36%)
Aug 05, 2003 15.94 16.04 15.68 15.73 7,007,415 -0.28(-1.74%)
Aug 04, 2003 15.97 16.04 15.65 16.01 2,176,996 +0.08(+0.50%)
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.