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 (%)
Sep 30, 2016 48.77 48.97 47.98 48.32 5,513,870 -0.22(-0.45%)
Sep 29, 2016 49.23 49.23 48.24 48.54 4,824,108 -0.65(-1.32%)
Sep 28, 2016 49.41 49.50 48.75 49.19 3,343,033 -0.11(-0.21%)
Sep 27, 2016 50.17 50.39 49.20 49.29 2,962,841 -0.65(-1.30%)
Sep 26, 2016 50.17 50.23 49.78 49.94 2,319,687 -0.23(-0.45%)
Sep 23, 2016 50.03 50.33 49.74 50.17 2,698,876 +0.05(+0.09%)
Sep 22, 2016 50.05 50.26 49.82 50.12 3,431,463 +0.31(+0.62%)
Sep 21, 2016 48.88 49.87 48.85 49.81 4,493,092 +0.89(+1.82%)
Sep 20, 2016 49.09 49.44 48.93 48.93 2,967,198 -0.31(-0.63%)
Sep 19, 2016 48.92 49.29 48.77 49.23 2,904,487 +0.46(+0.94%)
Sep 16, 2016 48.29 48.83 48.07 48.77 4,984,878 +0.38(+0.79%)
Sep 15, 2016 48.12 48.52 47.95 48.39 3,271,189 +0.21(+0.44%)
Sep 14, 2016 48.74 48.74 47.94 48.18 3,747,927 +0.16(+0.33%)
Sep 13, 2016 48.56 48.84 47.84 48.02 5,110,134 -0.68(-1.39%)
Sep 12, 2016 47.92 48.84 47.92 48.70 3,740,554 +0.75(+1.57%)
Sep 09, 2016 49.30 49.37 47.88 47.95 4,439,772 -1.80(-3.62%)
Sep 08, 2016 49.59 49.93 49.50 49.75 2,437,032 +0.04(+0.08%)
Sep 07, 2016 49.65 49.85 49.41 49.71 2,647,958 +0.01(+0.02%)
Sep 06, 2016 49.30 49.80 49.22 49.70 3,230,202 +0.60(+1.23%)
Sep 02, 2016 48.59 49.10 49.10 49.10 2,935,895 +0.62(+1.29%)
Sep 01, 2016 48.47 48.69 48.33 48.47 2,698,415 -0.12(-0.25%)
Aug 31, 2016 48.58 48.62 48.22 48.59 4,203,262 +0.19(+0.39%)
Aug 30, 2016 49.08 49.29 48.36 48.41 4,378,439 -0.65(-1.32%)
Aug 29, 2016 48.82 49.20 48.78 49.05 3,015,301 +0.37(+0.76%)
Aug 26, 2016 49.99 50.36 48.64 48.68 4,404,360 -1.26(-2.53%)
Aug 25, 2016 49.98 50.15 49.84 49.95 2,118,304 +0.02(+0.05%)
Aug 24, 2016 49.76 50.02 49.49 49.93 2,104,889 +0.05(+0.09%)
Aug 23, 2016 50.15 50.42 49.88 49.88 2,469,467 -0.18(-0.36%)
Aug 22, 2016 50.09 50.35 49.91 50.06 2,119,520 +0.11(+0.23%)
Aug 19, 2016 50.51 50.69 49.78 49.95 2,732,956 -0.78(-1.53%)
Aug 18, 2016 49.95 50.74 49.87 50.72 4,603,141 +0.68(+1.35%)
Aug 17, 2016 49.48 50.14 48.98 50.05 4,438,099 +0.62(+1.25%)
Aug 16, 2016 49.94 50.00 49.43 49.43 3,163,651 -0.63(-1.26%)
Aug 15, 2016 50.90 51.02 50.04 50.06 2,582,888 -0.78(-1.52%)
Aug 12, 2016 51.13 51.31 50.81 50.84 1,824,727 -0.13(-0.25%)
Aug 11, 2016 50.87 50.97 50.58 50.96 2,834,980 +0.12(+0.24%)
Aug 10, 2016 50.78 50.99 50.59 50.84 1,712,890 +0.13(+0.25%)
Aug 09, 2016 50.57 50.87 50.41 50.72 2,321,574 +0.18(+0.36%)
Aug 08, 2016 50.75 51.06 50.43 50.54 2,493,377 -0.11(-0.21%)
Aug 05, 2016 51.11 51.17 50.48 50.64 5,057,548 -0.59(-1.15%)
Aug 04, 2016 51.18 51.53 51.04 51.23 2,408,443 +0.14(+0.28%)
Aug 03, 2016 51.38 51.52 50.84 51.09 2,625,278 -0.42(-0.81%)
Aug 02, 2016 51.46 51.69 51.19 51.51 2,537,917 -0.22(-0.43%)
Aug 01, 2016 51.40 51.86 51.40 51.73 2,236,872 +0.01(+0.01%)
Jul 29, 2016 51.38 51.92 51.37 51.72 3,336,360 +0.28(+0.55%)
Jul 28, 2016 51.48 51.66 51.19 51.44 3,537,641 +0.04(+0.09%)
Jul 27, 2016 51.90 51.97 50.94 51.40 4,274,730 -0.66(-1.26%)
Jul 26, 2016 52.42 52.45 51.75 52.05 3,182,250 -0.02(-0.04%)
Jul 25, 2016 52.31 52.37 51.84 52.07 2,634,846 -0.22(-0.41%)
Jul 22, 2016 51.85 52.43 51.62 52.29 3,286,367 +0.47(+0.91%)
Jul 21, 2016 51.63 51.84 51.28 51.82 4,285,122 +0.06(+0.12%)
Jul 20, 2016 52.10 52.15 51.66 51.76 1,954,088 -0.31(-0.60%)
Jul 19, 2016 52.25 52.32 51.74 52.07 2,440,596 -0.13(-0.26%)
Jul 18, 2016 52.04 52.33 52.01 52.21 2,118,790 +0.23(+0.45%)
Jul 15, 2016 51.83 52.05 51.63 51.98 3,033,771 +0.19(+0.37%)
Jul 14, 2016 51.84 52.17 51.61 51.78 3,312,904 -0.47(-0.90%)
Jul 13, 2016 52.19 52.35 51.97 52.25 2,689,196 +0.32(+0.62%)
Jul 12, 2016 52.43 52.56 51.88 51.93 3,840,061 -0.84(-1.58%)
Jul 11, 2016 52.57 52.81 52.01 52.77 2,766,893 -0.01(-0.01%)
Jul 08, 2016 52.26 52.85 52.45 52.78 3,604,826 +0.32(+0.61%)
Jul 07, 2016 52.96 52.98 52.34 52.45 4,005,792 -0.74(-1.39%)
Jul 06, 2016 52.85 53.23 52.57 53.19 4,006,461 +0.34(+0.65%)
Jul 05, 2016 52.46 52.93 52.36 52.85 2,592,788 +0.50(+0.96%)
Jul 01, 2016 52.59 52.35 52.35 52.35 2,831,839 +0.04(+0.07%)
Jun 30, 2016 51.37 52.32 51.19 52.31 3,829,717 +1.02(+1.99%)
Jun 29, 2016 51.42 51.56 51.01 51.29 3,379,561 +0.06(+0.12%)
Jun 28, 2016 50.95 51.24 50.38 51.23 3,207,975 +0.22(+0.42%)
Jun 27, 2016 50.13 51.14 50.04 51.01 4,698,371 +0.81(+1.62%)
Jun 24, 2016 49.20 50.71 49.14 50.20 5,405,622 +0.50(+1.01%)
Jun 23, 2016 49.72 49.73 49.33 49.70 2,453,152 +0.07(+0.14%)
Jun 22, 2016 49.93 49.98 49.57 49.63 1,953,822 -0.20(-0.40%)
Jun 21, 2016 49.95 50.12 49.56 49.84 1,853,863 -0.01(-0.03%)
Jun 20, 2016 50.09 50.22 49.51 49.85 2,728,858 -0.31(-0.62%)
Jun 17, 2016 50.03 50.22 49.61 50.16 3,511,340 +0.25(+0.49%)
Jun 16, 2016 49.54 50.04 49.45 49.92 2,971,138 +0.48(+0.97%)
Jun 15, 2016 49.94 50.01 49.22 49.44 2,855,418 -0.44(-0.88%)
Jun 14, 2016 49.67 49.88 49.33 49.88 2,800,729 +0.21(+0.42%)
Jun 13, 2016 49.95 50.16 49.62 49.67 3,754,643 -0.22(-0.45%)
Jun 10, 2016 49.92 50.26 49.67 49.89 2,369,814 -0.08(-0.16%)
Jun 09, 2016 49.42 50.01 49.34 49.98 2,415,807 +0.57(+1.15%)
Jun 08, 2016 49.07 49.41 49.02 49.41 2,084,366 +0.27(+0.55%)
Jun 07, 2016 49.22 49.42 49.01 49.14 2,923,646 +0.10(+0.21%)
Jun 06, 2016 49.21 49.31 48.85 49.04 2,626,712 -0.08(-0.17%)
Jun 03, 2016 48.66 49.42 48.66 49.12 3,091,618 +0.84(+1.75%)
Jun 02, 2016 48.28 48.39 47.80 48.28 2,611,182 -0.16(-0.32%)
Jun 01, 2016 48.31 48.54 48.16 48.43 2,597,357 +0.12(+0.25%)
May 31, 2016 47.93 48.39 47.79 48.31 4,505,035 +0.31(+0.65%)
May 27, 2016 47.96 48.00 48.00 48.00 2,861,315 -0.02(-0.03%)
May 26, 2016 47.28 48.05 47.26 48.01 4,390,977 +0.67(+1.42%)
May 25, 2016 47.24 47.60 47.02 47.34 3,226,129 -0.15(-0.31%)
May 24, 2016 47.21 47.62 47.05 47.49 3,065,849 +0.51(+1.08%)
May 23, 2016 47.62 47.67 46.95 46.98 3,377,861 -0.63(-1.33%)
May 20, 2016 47.80 47.84 47.28 47.62 2,982,753 -0.04(-0.08%)
May 19, 2016 47.16 47.67 46.73 47.66 3,844,876 +0.41(+0.87%)
May 18, 2016 47.79 48.16 47.00 47.25 5,892,251 -0.90(-1.88%)
May 17, 2016 49.16 49.16 47.90 48.15 4,571,186 -1.06(-2.15%)
May 16, 2016 48.84 49.24 48.53 49.21 3,137,271 +0.24(+0.49%)
May 13, 2016 48.94 49.11 48.45 48.97 3,726,538 -0.04(-0.08%)
May 12, 2016 48.60 49.15 48.35 49.01 2,875,299 +0.34(+0.69%)
May 11, 2016 48.55 48.77 48.16 48.67 2,814,624 +0.12(+0.25%)
May 10, 2016 48.92 48.93 48.45 48.55 3,694,448 -0.18(-0.37%)
May 09, 2016 48.23 48.80 48.01 48.73 5,269,544 +0.54(+1.13%)
May 06, 2016 48.21 48.35 47.51 48.19 4,273,279 -0.02(-0.05%)
May 05, 2016 48.24 48.81 47.93 48.21 3,804,952 -0.18(-0.37%)
May 04, 2016 47.64 48.62 47.48 48.39 4,778,600 +0.66(+1.38%)
May 03, 2016 47.59 47.88 47.41 47.73 6,039,072 +0.10(+0.22%)
May 02, 2016 47.06 47.67 46.92 47.62 6,794,712 +0.64(+1.35%)
Apr 29, 2016 46.42 47.08 45.94 46.99 4,044,633 +0.33(+0.70%)
Apr 28, 2016 45.77 46.92 45.45 46.66 6,770,938 -0.64(-1.36%)
Apr 27, 2016 46.62 47.67 46.54 47.31 5,362,014 +0.76(+1.64%)
Apr 26, 2016 46.56 46.80 46.42 46.54 2,672,489 +0.07(+0.14%)
Apr 25, 2016 46.38 46.50 46.22 46.48 3,337,347 +0.05(+0.11%)
Apr 22, 2016 46.25 46.61 46.13 46.42 4,135,307 +0.36(+0.77%)
Apr 21, 2016 47.06 47.06 45.88 46.07 6,119,763 -1.07(-2.26%)
Apr 20, 2016 48.73 48.92 47.03 47.14 6,284,664 -1.58(-3.25%)
Apr 19, 2016 49.11 49.16 48.48 48.72 3,542,435 -0.30(-0.60%)
Apr 18, 2016 48.87 49.07 48.46 49.01 2,374,727 +0.14(+0.29%)
Apr 15, 2016 48.67 48.97 48.53 48.87 2,649,917 +0.34(+0.70%)
Apr 14, 2016 48.55 48.82 48.44 48.53 1,516,648 -0.15(-0.30%)
Apr 13, 2016 49.13 49.13 48.40 48.68 2,626,390 -0.38(-0.78%)
Apr 12, 2016 48.65 49.12 48.56 49.07 2,396,964 +0.47(+0.96%)
Apr 11, 2016 48.87 49.18 48.54 48.60 2,269,688 -0.24(-0.50%)
Apr 08, 2016 48.74 49.10 48.64 48.84 2,889,121 +0.38(+0.78%)
Apr 07, 2016 48.44 48.82 48.37 48.47 2,058,935 -0.10(-0.20%)
Apr 06, 2016 48.34 48.61 48.08 48.56 2,735,613 +0.17(+0.35%)
Apr 05, 2016 49.24 49.30 48.36 48.39 3,487,798 -0.87(-1.77%)
Apr 04, 2016 49.63 49.72 48.99 49.27 2,426,376 -0.32(-0.64%)
Apr 01, 2016 48.91 49.68 48.90 49.58 2,835,022 +0.45(+0.92%)
Mar 31, 2016 48.84 49.20 48.67 49.13 3,952,473 +0.28(+0.58%)
Mar 30, 2016 48.90 49.11 48.62 48.85 3,079,210 -0.01(-0.02%)
Mar 29, 2016 48.20 48.89 47.96 48.86 4,724,412 +0.76(+1.58%)
Mar 28, 2016 48.39 48.66 48.01 48.10 4,436,169 -0.04(-0.09%)
Mar 24, 2016 48.11 48.14 48.14 48.14 5,385,332 -0.01(-0.03%)
Mar 23, 2016 47.83 48.32 47.65 48.16 5,003,809 +0.23(+0.48%)
Mar 22, 2016 48.10 48.35 47.78 47.93 3,746,533 -0.02(-0.05%)
Mar 21, 2016 47.65 48.12 47.37 47.95 3,096,565 +0.01(+0.02%)
Mar 18, 2016 48.57 48.60 47.93 47.94 6,864,320 -0.47(-0.98%)
Mar 17, 2016 48.24 48.56 47.99 48.42 3,208,396 +0.22(+0.46%)
Mar 16, 2016 47.60 48.28 47.16 48.19 3,929,967 +0.53(+1.12%)
Mar 15, 2016 47.55 47.88 47.26 47.66 2,161,152 +0.14(+0.30%)
Mar 14, 2016 47.28 47.64 47.15 47.52 2,081,860 -0.01(-0.02%)
Mar 11, 2016 47.77 47.87 47.42 47.53 2,830,856 +0.07(+0.16%)
Mar 10, 2016 47.58 47.68 46.97 47.45 2,637,363 -0.13(-0.26%)
Mar 09, 2016 47.12 47.82 47.02 47.58 3,140,893 +0.51(+1.08%)
Mar 08, 2016 46.79 47.30 46.55 47.07 3,650,656 +0.27(+0.59%)
Mar 07, 2016 46.18 46.91 46.00 46.79 3,958,173 +0.60(+1.30%)
Mar 04, 2016 45.48 46.40 45.15 46.20 5,213,645 +0.49(+1.07%)
Mar 03, 2016 45.71 45.77 44.89 45.71 5,242,327 -0.09(-0.19%)
Mar 02, 2016 45.51 45.85 44.51 45.80 3,786,371 +0.12(+0.26%)
Mar 01, 2016 45.93 46.08 45.32 45.68 2,783,387 -0.01(-0.03%)
Feb 29, 2016 45.48 46.17 45.46 45.69 4,358,228 +0.21(+0.46%)
Feb 26, 2016 46.82 47.19 45.45 45.48 4,487,913 -1.79(-3.79%)
Feb 25, 2016 46.74 47.28 46.63 47.28 2,382,017 +0.65(+1.40%)
Feb 24, 2016 46.45 46.84 46.17 46.62 2,433,586 +0.18(+0.40%)
Feb 23, 2016 46.23 46.57 45.95 46.44 2,626,864 -0.07(-0.14%)
Feb 22, 2016 45.88 46.53 45.77 46.51 2,991,411 +0.70(+1.52%)
Feb 19, 2016 46.20 46.21 45.57 45.81 3,305,180 -0.40(-0.86%)
Feb 18, 2016 45.35 46.45 45.08 46.21 3,955,192 +1.00(+2.21%)
Feb 17, 2016 45.23 45.34 44.64 45.21 4,595,877 +0.01(+0.02%)
Feb 16, 2016 45.08 45.55 44.77 45.20 5,304,491 +0.36(+0.81%)
Feb 12, 2016 45.37 44.84 44.84 44.84 5,199,374 -0.53(-1.16%)
Feb 11, 2016 46.27 46.62 45.34 45.37 4,444,049 -1.18(-2.53%)
Feb 10, 2016 45.92 46.90 45.54 46.54 5,649,437 +0.39(+0.85%)
Feb 09, 2016 46.17 46.57 45.84 46.15 4,279,184 -0.09(-0.19%)
Feb 08, 2016 46.05 46.65 45.42 46.24 6,142,398 +0.16(+0.34%)
Feb 05, 2016 45.59 46.41 45.14 46.08 5,622,048 +0.40(+0.88%)
Feb 04, 2016 46.31 46.45 45.49 45.68 5,610,603 -0.75(-1.61%)
Feb 03, 2016 45.75 46.66 45.60 46.43 6,742,643 +0.96(+2.11%)
Feb 02, 2016 45.22 45.68 45.10 45.47 6,271,033 +0.15(+0.34%)
Feb 01, 2016 44.73 45.88 44.60 45.31 6,863,556 +0.60(+1.34%)
Jan 29, 2016 44.00 44.79 43.97 44.71 6,445,602 +1.11(+2.56%)
Jan 28, 2016 41.90 43.88 41.62 43.60 6,193,201 +0.92(+2.17%)
Jan 27, 2016 42.67 43.12 42.30 42.67 4,261,860 -0.01(-0.02%)
Jan 26, 2016 42.53 43.25 42.44 42.68 4,331,392 +0.33(+0.78%)
Jan 25, 2016 42.93 42.95 42.29 42.35 4,963,047 -0.57(-1.33%)
Jan 22, 2016 42.87 42.95 42.33 42.92 5,055,681 +0.65(+1.54%)
Jan 21, 2016 42.08 42.82 41.87 42.27 5,440,430 -0.21(-0.48%)
Jan 20, 2016 43.42 43.61 41.93 42.48 6,004,270 -1.21(-2.77%)
Jan 19, 2016 43.27 43.80 43.05 43.69 4,937,167 +0.65(+1.50%)
Jan 15, 2016 42.80 43.04 43.04 43.04 4,877,956 -0.33(-0.76%)
Jan 14, 2016 42.74 43.68 42.46 43.37 5,579,238 +0.87(+2.05%)
Jan 13, 2016 42.70 42.93 42.40 42.50 4,815,496 -0.16(-0.38%)
Jan 12, 2016 43.19 43.25 42.14 42.66 5,798,344 -0.44(-1.02%)
Jan 11, 2016 42.81 43.27 42.69 43.10 3,768,266 +0.37(+0.88%)
Jan 08, 2016 42.79 43.22 42.63 42.73 3,812,006 -0.07(-0.15%)
Jan 07, 2016 42.88 43.25 42.66 42.79 5,246,029 -0.50(-1.15%)
Jan 06, 2016 42.85 43.52 42.69 43.29 4,811,130 +0.16(+0.37%)
Jan 05, 2016 42.72 43.25 42.03 43.13 4,683,255 +0.35(+0.82%)
Jan 04, 2016 42.40 42.80 42.19 42.78 5,574,008 +0.04(+0.10%)
Dec 31, 2015 43.14 42.73 42.73 42.73 3,351,422 -0.46(-1.07%)
Dec 30, 2015 43.22 43.37 43.07 43.19 2,392,841 +0.01(+0.02%)
Dec 29, 2015 43.12 43.32 43.02 43.19 4,308,082 +0.21(+0.49%)
Dec 28, 2015 42.65 43.08 42.57 42.97 3,316,424 +0.15(+0.34%)
Dec 24, 2015 42.64 42.83 42.83 42.83 1,823,251 +0.11(+0.26%)
Dec 23, 2015 42.05 42.84 41.93 42.72 4,337,841 +0.76(+1.82%)
Dec 22, 2015 41.58 42.04 41.23 41.96 3,902,550 +0.48(+1.17%)
Dec 21, 2015 41.52 41.75 41.20 41.47 4,843,989 +0.20(+0.48%)
Dec 18, 2015 41.96 42.01 41.09 41.27 7,458,116 -0.84(-1.99%)
Dec 17, 2015 41.78 42.56 41.69 42.11 5,870,728 +0.30(+0.72%)
Dec 16, 2015 41.21 41.94 41.15 41.81 4,668,902 +0.71(+1.73%)
Dec 15, 2015 40.41 41.35 40.22 41.10 5,937,241 +1.10(+2.75%)
Dec 14, 2015 40.01 40.31 39.67 40.00 5,456,192 -0.01(-0.04%)
Dec 11, 2015 40.08 40.40 39.89 40.01 4,039,707 -0.23(-0.58%)
Dec 10, 2015 41.27 41.31 40.20 40.25 5,078,219 -1.00(-2.44%)
Dec 09, 2015 40.86 41.74 40.61 41.25 3,815,310 +0.27(+0.66%)
Dec 08, 2015 41.16 41.23 40.75 40.98 3,138,030 -0.27(-0.66%)
Dec 07, 2015 41.24 41.29 40.89 41.25 3,665,066 +0.30(+0.73%)
Dec 04, 2015 40.31 40.99 40.28 40.95 3,175,527 +0.84(+2.08%)
Dec 03, 2015 40.36 40.55 39.97 40.11 4,722,643 -0.46(-1.14%)
Dec 02, 2015 41.40 41.51 40.53 40.58 3,510,772 -1.03(-2.47%)
Dec 01, 2015 41.33 41.71 41.04 41.60 4,804,106 +0.53(+1.29%)
Nov 30, 2015 41.03 41.50 41.03 41.08 6,007,925 +0.05(+0.13%)
Nov 27, 2015 40.82 41.16 40.69 41.02 1,941,223 +0.24(+0.59%)
Nov 25, 2015 40.76 40.78 40.78 40.78 3,199,109 -0.13(-0.32%)
Nov 24, 2015 40.84 41.05 40.53 40.91 3,074,599 -0.15(-0.36%)
Nov 23, 2015 41.49 41.68 41.00 41.06 3,139,310 -0.40(-0.97%)
Nov 20, 2015 41.46 41.79 41.15 41.46 5,815,223 +0.16(+0.39%)
Nov 19, 2015 40.77 41.45 40.72 41.30 5,113,344 +0.67(+1.64%)
Nov 18, 2015 40.40 40.70 39.83 40.64 6,375,736 +0.26(+0.65%)
Nov 17, 2015 41.11 41.47 40.27 40.37 3,303,325 -0.85(-2.06%)
Nov 16, 2015 40.37 41.25 40.31 41.22 3,011,458 +0.84(+2.09%)
Nov 13, 2015 40.61 40.96 40.30 40.38 3,064,854 -0.19(-0.47%)
Nov 12, 2015 40.61 41.07 40.36 40.57 3,595,892 -0.18(-0.43%)
Nov 11, 2015 40.44 40.84 40.35 40.75 3,697,400 +0.34(+0.83%)
Nov 10, 2015 39.95 40.44 39.95 40.41 3,249,734 +0.49(+1.23%)
Nov 09, 2015 39.41 40.02 39.26 39.92 5,008,503 +0.34(+0.87%)
Nov 06, 2015 40.48 40.54 39.09 39.57 7,023,735 -1.44(-3.52%)
Nov 05, 2015 41.18 41.37 40.97 41.02 3,282,915 -0.16(-0.39%)
Nov 04, 2015 41.22 41.50 41.08 41.18 3,544,484 -0.03(-0.07%)
Nov 03, 2015 41.18 41.42 40.92 41.21 2,946,867 -0.10(-0.25%)
Nov 02, 2015 41.13 41.39 40.85 41.31 3,755,535 +0.17(+0.42%)
Oct 30, 2015 40.98 41.33 40.81 41.13 3,806,377 +0.32(+0.78%)
Oct 29, 2015 41.23 41.39 40.31 40.81 4,746,850 -0.62(-1.51%)
Oct 28, 2015 41.96 42.10 40.95 41.44 2,828,540 -0.44(-1.04%)
Oct 27, 2015 42.02 42.14 41.70 41.87 2,932,876 -0.11(-0.26%)
Oct 26, 2015 41.92 42.03 41.58 41.98 3,941,180 +0.25(+0.59%)
Oct 23, 2015 42.82 42.85 41.68 41.74 6,727,173 -1.23(-2.86%)
Oct 22, 2015 42.48 43.04 42.29 42.96 5,650,918 +0.17(+0.39%)
Oct 21, 2015 42.81 43.22 42.64 42.80 4,574,585 +0.20(+0.48%)
Oct 20, 2015 42.48 43.01 42.46 42.59 4,304,095 +0.05(+0.12%)
Oct 19, 2015 42.45 42.60 41.99 42.54 3,983,094 +0.04(+0.09%)
Oct 16, 2015 42.84 42.87 42.31 42.51 4,178,923 -0.13(-0.31%)
Oct 15, 2015 42.37 42.70 42.03 42.64 3,794,106 +0.41(+0.98%)
Oct 14, 2015 41.87 42.40 41.82 42.22 5,354,033 +0.36(+0.87%)
Oct 13, 2015 41.72 42.01 41.58 41.86 2,952,116 +0.07(+0.16%)
Oct 12, 2015 41.24 41.92 41.24 41.79 3,127,259 +0.60(+1.45%)
Oct 09, 2015 41.31 41.42 41.03 41.20 2,813,684 -0.09(-0.23%)
Oct 08, 2015 40.67 41.36 40.62 41.29 4,680,327 +0.60(+1.48%)
Oct 07, 2015 41.21 41.24 40.62 40.69 6,175,809 -0.42(-1.02%)
Oct 06, 2015 41.55 41.71 40.97 41.11 4,271,566 -0.61(-1.46%)
Oct 05, 2015 41.15 41.82 40.98 41.72 4,141,738 +0.83(+2.02%)
Oct 02, 2015 41.19 41.21 40.44 40.89 7,119,278 +0.13(+0.32%)
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.