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 (%)
Apr 30, 2012 24.33 24.49 24.25 24.46 19,580,896 +0.09(+0.36%)
Apr 27, 2012 24.33 24.43 24.27 24.37 15,459,294 +0.06(+0.23%)
Apr 26, 2012 24.23 24.32 24.11 24.32 17,942,238 +0.08(+0.31%)
Apr 25, 2012 24.20 24.25 24.04 24.24 4,067,761 +0.14(+0.57%)
Apr 24, 2012 24.04 24.16 23.97 24.10 4,154,558 +0.14(+0.58%)
Apr 23, 2012 24.07 24.07 23.92 23.96 5,547,929 -0.18(-0.73%)
Apr 20, 2012 23.94 24.14 23.76 24.14 6,090,764 +0.28(+1.16%)
Apr 19, 2012 23.87 23.94 23.73 23.86 5,619,499 -0.07(-0.29%)
Apr 18, 2012 23.80 24.03 23.75 23.93 3,562,944 +0.01(+0.03%)
Apr 17, 2012 23.86 23.96 23.66 23.92 4,837,271 +0.14(+0.61%)
Apr 16, 2012 23.58 23.86 23.52 23.78 12,402,718 +0.28(+1.21%)
Apr 13, 2012 23.48 23.75 23.46 23.50 4,062,874 -0.04(-0.16%)
Apr 12, 2012 23.49 23.57 23.36 23.53 8,980,603 +0.06(+0.27%)
Apr 11, 2012 23.62 23.65 23.45 23.47 6,116,609 +0.03(+0.13%)
Apr 10, 2012 23.69 23.74 23.28 23.44 11,633,107 -0.37(-1.56%)
Apr 09, 2012 23.84 23.93 23.74 23.81 6,395,749 -0.11(-0.47%)
Apr 05, 2012 24.19 24.23 23.91 23.92 6,426,616 -0.37(-1.53%)
Apr 04, 2012 24.25 24.42 24.12 24.30 4,088,322 -0.13(-0.52%)
Apr 03, 2012 24.45 24.45 24.21 24.42 6,936,296 -0.06(-0.26%)
Apr 02, 2012 24.32 24.53 24.24 24.48 5,731,240 +0.19(+0.78%)
Mar 30, 2012 24.13 24.30 24.09 24.30 6,032,311 +0.19(+0.78%)
Mar 29, 2012 23.93 24.11 23.87 24.11 5,949,697 +0.07(+0.29%)
Mar 28, 2012 24.30 24.34 23.97 24.04 4,495,548 -0.30(-1.24%)
Mar 27, 2012 24.30 24.38 24.24 24.34 3,230,555 +0.10(+0.42%)
Mar 26, 2012 24.30 24.39 24.09 24.24 4,081,694 +0.01(+0.03%)
Mar 23, 2012 24.06 24.26 24.06 24.23 5,349,043 +0.11(+0.47%)
Mar 22, 2012 24.11 24.17 23.98 24.12 4,888,341 +0.04(+0.18%)
Mar 21, 2012 24.29 24.29 23.99 24.08 5,697,122 -0.13(-0.55%)
Mar 20, 2012 24.16 24.28 24.06 24.21 4,619,190 +0.02(+0.08%)
Mar 19, 2012 24.34 24.42 24.18 24.19 4,644,800 -0.20(-0.83%)
Mar 16, 2012 24.17 24.41 24.10 24.39 7,788,992 +0.20(+0.83%)
Mar 15, 2012 24.14 24.31 24.07 24.19 8,293,330 +0.07(+0.29%)
Mar 14, 2012 24.62 24.62 24.06 24.12 8,822,685 -0.47(-1.92%)
Mar 13, 2012 24.40 24.70 24.36 24.59 8,232,469 +0.23(+0.96%)
Mar 12, 2012 24.11 24.43 24.07 24.36 5,804,637 +0.30(+1.23%)
Mar 09, 2012 24.16 24.16 23.94 24.06 3,956,441 +0.01(+0.05%)
Mar 08, 2012 24.20 24.20 24.00 24.05 4,876,036 -0.03(-0.10%)
Mar 07, 2012 24.08 24.22 23.82 24.08 12,027,102 +0.03(+0.10%)
Mar 06, 2012 23.94 24.09 23.85 24.05 7,093,881 -0.04(-0.18%)
Mar 05, 2012 23.80 24.11 23.77 24.09 5,414,357 +0.19(+0.79%)
Mar 02, 2012 23.70 23.94 23.68 23.91 6,082,257 +0.14(+0.61%)
Mar 01, 2012 23.78 23.88 23.59 23.76 7,710,170 +0.08(+0.32%)
Feb 29, 2012 23.74 23.84 23.60 23.69 11,409,632 -0.22(-0.92%)
Feb 28, 2012 24.07 24.09 23.86 23.91 7,339,588 -0.17(-0.71%)
Feb 27, 2012 23.75 24.14 23.62 24.08 12,437,741 +0.31(+1.33%)
Feb 24, 2012 23.79 23.97 23.71 23.76 17,221,436 -0.11(-0.47%)
Feb 23, 2012 25.15 25.15 23.72 23.87 33,770,156 -1.22(-4.84%)
Feb 22, 2012 25.15 25.25 24.97 25.09 2,611,761 -0.02(-0.08%)
Feb 21, 2012 25.17 25.26 25.03 25.11 4,043,357 +0.09(+0.35%)
Feb 17, 2012 25.23 25.23 24.98 25.02 3,746,453 -0.11(-0.45%)
Feb 16, 2012 24.94 25.32 24.89 25.13 5,102,579 +0.20(+0.78%)
Feb 15, 2012 25.08 25.15 24.80 24.94 5,424,529 -0.15(-0.60%)
Feb 14, 2012 24.98 25.10 24.88 25.09 5,026,400 +0.08(+0.33%)
Feb 13, 2012 24.92 25.10 24.88 25.01 6,595,465 +0.26(+1.04%)
Feb 10, 2012 24.85 24.93 24.50 24.75 9,014,840 -0.04(-0.18%)
Feb 09, 2012 24.83 24.86 24.66 24.79 7,226,675 +0.04(+0.15%)
Feb 08, 2012 24.83 24.94 24.61 24.76 6,867,646 -0.06(-0.25%)
Feb 07, 2012 24.58 24.91 24.50 24.82 6,424,516 +0.17(+0.68%)
Feb 06, 2012 24.66 24.68 24.51 24.65 6,320,445 +0.02(+0.08%)
Feb 03, 2012 24.78 24.85 24.51 24.63 6,776,875 +0.01(+0.03%)
Feb 02, 2012 24.58 24.70 24.41 24.63 6,114,635 +0.11(+0.43%)
Feb 01, 2012 24.74 24.87 24.50 24.52 10,461,704 -0.10(-0.40%)
Jan 31, 2012 24.63 24.69 24.43 24.62 8,255,794 +0.06(+0.25%)
Jan 30, 2012 24.82 24.86 24.42 24.56 20,974,786 -0.30(-1.23%)
Jan 27, 2012 25.52 25.52 24.84 24.86 22,987,148 -0.83(-3.22%)
Jan 26, 2012 25.66 25.85 25.52 25.69 18,498,348 -0.06(-0.24%)
Jan 25, 2012 25.24 25.79 25.06 25.75 5,701,272 +0.44(+1.75%)
Jan 24, 2012 25.25 25.35 25.15 25.31 4,747,912 -0.08(-0.32%)
Jan 23, 2012 25.52 25.67 25.27 25.39 7,815,871 -0.13(-0.51%)
Jan 20, 2012 25.60 25.66 25.41 25.52 6,696,529 -0.06(-0.22%)
Jan 19, 2012 25.86 25.90 25.52 25.58 7,362,983 -0.27(-1.06%)
Jan 18, 2012 25.83 25.91 25.68 25.85 4,586,680 +0.07(+0.27%)
Jan 17, 2012 25.88 26.00 25.64 25.78 6,581,974 +0.04(+0.14%)
Jan 13, 2012 25.55 25.75 25.53 25.75 4,368,640 +0.01(+0.05%)
Jan 12, 2012 25.72 25.80 25.58 25.73 3,932,913 +0.07(+0.29%)
Jan 11, 2012 25.60 25.68 25.58 25.66 4,939,821 -0.02(-0.07%)
Jan 10, 2012 25.72 25.81 25.62 25.68 7,585,912 +0.17(+0.68%)
Jan 09, 2012 25.43 25.53 25.35 25.50 9,712,510 +0.12(+0.47%)
Jan 06, 2012 25.48 25.51 25.35 25.39 5,166,330 -0.10(-0.39%)
Jan 05, 2012 25.42 25.57 25.31 25.48 6,491,041 +0.03(+0.12%)
Jan 04, 2012 25.37 25.55 25.35 25.45 5,438,304 -0.26(-0.99%)
Dec 30, 2011 25.82 25.91 25.70 25.71 2,700,662 -0.14(-0.55%)
Dec 29, 2011 25.76 25.91 25.75 25.85 3,122,948 +0.16(+0.63%)
Dec 28, 2011 25.88 25.96 25.67 25.69 3,204,383 -0.23(-0.89%)
Dec 27, 2011 25.84 25.94 25.80 25.92 3,933,911 +0.05(+0.19%)
Dec 23, 2011 25.85 25.92 25.76 25.87 3,236,102 +0.45(+1.76%)
Dec 21, 2011 24.84 25.51 24.84 25.42 7,214,604 +0.57(+2.28%)
Dec 20, 2011 24.74 24.87 24.66 24.86 4,482,045 +0.40(+1.65%)
Dec 19, 2011 24.82 24.86 24.36 24.45 4,459,658 -0.23(-0.93%)
Dec 16, 2011 24.80 24.92 24.56 24.68 7,122,067 -0.05(-0.20%)
Dec 15, 2011 24.30 24.78 24.27 24.73 8,102,035 +0.63(+2.63%)
Dec 14, 2011 24.60 24.64 23.92 24.10 13,373,736 -0.46(-1.88%)
Dec 13, 2011 24.59 24.79 24.47 24.56 4,881,171 +0.09(+0.36%)
Dec 12, 2011 24.66 24.73 24.21 24.47 5,743,773 -0.26(-1.03%)
Dec 09, 2011 24.63 24.86 24.53 24.73 5,541,903 +0.27(+1.12%)
Dec 08, 2011 24.74 24.75 24.40 24.45 4,679,186 -0.28(-1.13%)
Dec 07, 2011 24.72 24.82 24.52 24.73 4,346,930 +0.00(+0.00%)
Dec 06, 2011 24.63 24.86 24.50 24.73 4,884,287 +0.17(+0.68%)
Dec 05, 2011 24.68 24.76 24.43 24.56 4,160,862 +0.14(+0.56%)
Dec 02, 2011 24.77 24.77 24.41 24.43 4,453,448 -0.23(-0.93%)
Dec 01, 2011 24.58 24.76 24.53 24.66 4,954,133 -0.04(-0.15%)
Nov 30, 2011 24.23 24.70 24.20 24.69 7,871,854 +0.88(+3.71%)
Nov 29, 2011 23.67 23.86 23.55 23.81 4,728,545 +0.29(+1.24%)
Nov 28, 2011 23.54 23.63 23.41 23.52 4,523,201 +0.37(+1.59%)
Nov 25, 2011 23.06 23.29 23.05 23.15 1,731,660 +0.06(+0.27%)
Nov 23, 2011 23.31 23.33 23.03 23.09 4,844,513 -0.28(-1.20%)
Nov 22, 2011 23.68 23.73 23.36 23.37 5,034,894 -0.31(-1.31%)
Nov 21, 2011 23.80 23.91 23.46 23.68 4,796,224 -0.32(-1.32%)
Nov 18, 2011 24.03 24.09 23.87 24.00 3,729,766 +0.14(+0.60%)
Nov 17, 2011 24.08 24.09 23.69 23.85 5,324,619 -0.19(-0.78%)
Nov 16, 2011 24.30 24.34 24.02 24.04 4,274,021 -0.37(-1.50%)
Nov 15, 2011 24.28 24.47 24.18 24.41 3,750,427 +0.09(+0.38%)
Nov 14, 2011 24.64 24.64 24.28 24.31 10,858,471 -0.28(-1.14%)
Nov 11, 2011 24.36 24.60 24.36 24.59 3,806,983 +0.42(+1.75%)
Nov 10, 2011 24.25 24.30 24.00 24.17 5,498,914 +0.26(+1.07%)
Nov 09, 2011 24.19 24.26 23.87 23.92 6,730,307 -0.48(-1.96%)
Nov 08, 2011 24.44 24.48 24.15 24.40 7,686,543 -0.06(-0.23%)
Nov 07, 2011 24.43 24.51 24.26 24.45 5,994,209 +0.04(+0.15%)
Nov 04, 2011 24.38 24.51 24.21 24.41 7,822,755 -0.10(-0.43%)
Nov 03, 2011 24.43 24.65 24.35 24.52 19,514,050 +0.32(+1.32%)
Nov 02, 2011 24.11 24.47 24.09 24.20 7,299,308 +0.39(+1.65%)
Nov 01, 2011 23.80 24.11 23.68 23.81 7,951,638 -0.35(-1.45%)
Oct 31, 2011 24.16 24.40 24.14 24.16 7,226,795 -0.09(-0.36%)
Oct 28, 2011 24.43 24.44 24.14 24.24 6,142,524 -0.18(-0.76%)
Oct 27, 2011 24.49 24.60 24.25 24.43 6,653,838 +0.57(+2.37%)
Oct 26, 2011 24.27 24.60 23.74 23.86 6,111,388 +0.09(+0.39%)
Oct 25, 2011 23.89 24.06 23.73 23.77 6,918,118 -0.25(-1.02%)
Oct 24, 2011 24.13 24.14 23.93 24.02 5,300,245 -0.05(-0.20%)
Oct 21, 2011 24.17 24.20 23.96 24.06 5,991,550 +0.10(+0.44%)
Oct 20, 2011 23.77 24.02 23.73 23.96 4,397,167 +0.30(+1.27%)
Oct 19, 2011 23.78 24.13 23.65 23.66 5,793,768 -0.06(-0.23%)
Oct 18, 2011 23.55 23.89 23.39 23.71 6,122,306 +0.15(+0.65%)
Oct 17, 2011 23.60 23.80 23.54 23.56 3,140,392 -0.22(-0.91%)
Oct 14, 2011 23.62 23.86 23.57 23.78 3,669,383 +0.22(+0.91%)
Oct 13, 2011 23.47 23.60 23.28 23.56 3,127,773 +0.06(+0.26%)
Oct 12, 2011 23.73 23.73 23.49 23.50 4,496,406 -0.06(-0.23%)
Oct 11, 2011 23.66 23.69 23.39 23.55 3,415,696 -0.17(-0.73%)
Oct 10, 2011 23.48 23.73 23.42 23.73 3,774,947 +0.52(+2.23%)
Oct 07, 2011 23.24 23.42 23.06 23.21 5,723,611 +0.07(+0.32%)
Oct 06, 2011 23.10 23.18 23.01 23.14 5,153,130 +0.36(+1.57%)
Oct 05, 2011 22.61 22.83 22.37 22.78 7,220,406 +0.23(+1.04%)
Oct 04, 2011 22.67 22.72 22.05 22.55 11,879,980 -0.30(-1.32%)
Oct 03, 2011 23.41 23.54 22.84 22.85 7,196,392 -0.54(-2.29%)
Sep 30, 2011 23.56 23.71 23.38 23.38 5,507,465 -0.28(-1.17%)
Sep 29, 2011 23.39 23.66 23.36 23.66 13,437,569 +0.47(+2.04%)
Sep 28, 2011 23.38 23.63 23.15 23.18 5,349,947 -0.12(-0.53%)
Sep 27, 2011 23.54 23.67 23.23 23.31 5,730,916 +0.08(+0.34%)
Sep 26, 2011 23.25 23.27 23.01 23.23 5,579,095 +0.20(+0.85%)
Sep 23, 2011 22.83 23.20 22.75 23.03 7,513,796 +0.23(+1.00%)
Sep 22, 2011 22.71 22.87 22.53 22.80 9,281,495 -0.23(-0.99%)
Sep 21, 2011 23.64 23.64 23.01 23.03 6,827,510 -0.53(-2.24%)
Sep 20, 2011 23.15 23.80 23.11 23.56 5,955,863 +0.48(+2.08%)
Sep 19, 2011 22.86 23.15 22.77 23.08 5,812,130 +0.01(+0.03%)
Sep 16, 2011 22.93 23.28 22.84 23.07 10,700,409 -0.07(-0.32%)
Sep 15, 2011 23.20 23.26 23.04 23.15 5,462,997 +0.11(+0.48%)
Sep 14, 2011 22.90 23.24 22.78 23.04 6,765,565 +0.20(+0.89%)
Sep 13, 2011 23.17 23.17 22.66 22.83 7,250,570 +0.01(+0.03%)
Sep 12, 2011 22.58 22.84 22.48 22.83 7,270,383 +0.20(+0.87%)
Sep 09, 2011 23.09 23.09 22.47 22.63 12,402,550 -0.55(-2.36%)
Sep 08, 2011 23.12 23.52 23.06 23.18 9,527,581 -0.34(-1.44%)
Sep 07, 2011 23.71 23.83 23.42 23.52 8,324,076 +0.07(+0.29%)
Sep 06, 2011 22.90 23.47 22.55 23.45 8,917,693 +0.09(+0.40%)
Sep 02, 2011 23.36 23.47 23.25 23.36 3,832,045 -0.24(-1.02%)
Sep 01, 2011 23.74 23.92 23.55 23.60 5,713,486 -0.16(-0.67%)
Aug 31, 2011 23.72 23.87 23.62 23.76 5,938,571 +0.11(+0.47%)
Aug 30, 2011 23.50 23.76 23.40 23.65 5,114,472 +0.12(+0.52%)
Aug 29, 2011 23.38 23.55 23.31 23.52 4,319,973 +0.42(+1.84%)
Aug 26, 2011 23.06 23.26 22.60 23.10 5,093,822 -0.02(-0.08%)
Aug 25, 2011 23.52 23.54 23.03 23.12 7,185,415 -0.38(-1.62%)
Aug 24, 2011 23.10 23.54 23.08 23.50 6,448,534 +0.41(+1.78%)
Aug 23, 2011 22.96 23.09 22.61 23.09 5,931,428 +0.31(+1.35%)
Aug 22, 2011 23.19 23.19 22.61 22.78 5,849,781 -0.01(-0.05%)
Aug 19, 2011 22.75 23.07 22.61 22.79 8,341,166 -0.12(-0.54%)
Aug 18, 2011 22.82 23.01 22.59 22.91 8,592,429 -0.35(-1.51%)
Aug 17, 2011 22.97 23.32 22.96 23.26 8,489,348 +0.39(+1.72%)
Aug 16, 2011 22.83 22.98 22.63 22.87 8,049,699 -0.18(-0.80%)
Aug 15, 2011 22.15 23.10 22.15 23.06 10,955,908 +1.06(+4.84%)
Aug 12, 2011 22.16 22.29 21.92 21.99 7,925,207 -0.01(-0.03%)
Aug 11, 2011 21.21 22.22 21.12 22.00 9,517,521 +0.92(+4.38%)
Aug 10, 2011 21.33 21.64 21.01 21.08 9,678,736 -0.49(-2.25%)
Aug 09, 2011 21.68 21.59 20.35 21.56 13,504,273 +0.71(+3.39%)
Aug 08, 2011 21.68 21.89 20.71 20.85 12,452,862 -1.15(-5.23%)
Aug 05, 2011 22.12 22.23 21.36 22.00 14,097,556 +0.13(+0.58%)
Aug 04, 2011 22.38 22.49 21.88 21.88 8,539,346 -0.66(-2.94%)
Aug 03, 2011 22.53 22.60 22.22 22.54 9,513,652 +0.00(+0.00%)
Aug 02, 2011 22.80 22.88 22.54 22.54 11,642,959 -0.44(-1.93%)
Aug 01, 2011 22.91 23.02 22.66 22.98 14,662,335 +0.60(+2.69%)
Jul 29, 2011 22.47 22.67 22.26 22.38 17,762,006 -0.18(-0.81%)
Jul 28, 2011 22.78 22.87 22.54 22.56 16,589,945 -0.32(-1.41%)
Jul 27, 2011 22.88 23.02 22.81 22.88 6,132,328 -0.01(-0.03%)
Jul 26, 2011 22.96 22.96 22.80 22.89 4,816,055 -0.02(-0.11%)
Jul 25, 2011 22.76 23.00 22.75 22.91 4,312,109 +0.02(+0.08%)
Jul 22, 2011 22.93 22.94 22.84 22.90 3,567,484 -0.19(-0.82%)
Jul 21, 2011 22.95 23.15 22.92 23.08 5,493,671 +0.26(+1.12%)
Jul 20, 2011 22.72 22.93 22.62 22.83 3,548,837 +0.13(+0.56%)
Jul 19, 2011 22.63 22.74 22.40 22.70 5,090,298 +0.17(+0.75%)
Jul 18, 2011 22.74 22.74 22.45 22.53 4,995,135 -0.22(-0.99%)
Jul 15, 2011 22.85 22.89 22.64 22.76 6,125,480 -0.05(-0.24%)
Jul 14, 2011 23.07 23.13 22.76 22.81 5,299,892 -0.24(-1.05%)
Jul 13, 2011 23.20 23.32 22.99 23.05 4,098,633 -0.12(-0.50%)
Jul 12, 2011 22.97 23.29 22.97 23.17 4,641,688 +0.15(+0.63%)
Jul 11, 2011 23.10 23.12 22.94 23.02 4,232,955 -0.26(-1.12%)
Jul 08, 2011 23.29 23.35 23.16 23.29 4,532,324 -0.10(-0.44%)
Jul 07, 2011 23.56 23.58 23.24 23.39 4,816,192 +0.01(+0.05%)
Jul 06, 2011 23.46 23.53 23.29 23.38 6,827,620 -0.01(-0.03%)
Jul 05, 2011 23.16 23.67 22.92 23.38 12,380,635 +0.20(+0.86%)
Jul 01, 2011 22.94 23.23 22.85 23.18 4,100,939 +0.30(+1.33%)
Jun 30, 2011 22.88 22.90 22.68 22.88 4,183,012 +0.07(+0.29%)
Jun 29, 2011 22.73 22.88 22.64 22.81 4,292,273 +0.08(+0.37%)
Jun 28, 2011 22.68 22.73 22.53 22.73 4,342,016 +0.08(+0.35%)
Jun 27, 2011 22.62 22.69 22.56 22.65 4,536,369 +0.12(+0.54%)
Jun 24, 2011 22.70 22.80 22.49 22.53 6,276,114 -0.12(-0.54%)
Jun 23, 2011 22.67 22.70 22.41 22.65 5,111,237 -0.17(-0.75%)
Jun 22, 2011 22.93 22.99 22.78 22.82 3,732,713 -0.18(-0.79%)
Jun 21, 2011 23.14 23.18 22.95 23.00 4,369,677 -0.02(-0.08%)
Jun 20, 2011 22.96 23.03 22.95 23.02 9,524,016 +0.16(+0.72%)
Jun 17, 2011 22.79 23.04 22.73 22.85 6,790,439 +0.18(+0.78%)
Jun 16, 2011 22.39 22.74 22.39 22.68 4,625,456 +0.26(+1.14%)
Jun 15, 2011 22.56 22.71 22.37 22.42 4,236,704 -0.24(-1.05%)
Jun 14, 2011 22.67 22.74 22.48 22.66 4,536,908 +0.12(+0.51%)
Jun 13, 2011 22.63 22.65 22.51 22.54 4,219,752 +0.01(+0.03%)
Jun 10, 2011 22.79 22.79 22.46 22.54 6,030,395 -0.21(-0.91%)
Jun 09, 2011 22.88 22.91 22.71 22.74 4,772,237 -0.12(-0.53%)
Jun 08, 2011 22.83 22.91 22.71 22.87 5,095,125 +0.05(+0.24%)
Jun 07, 2011 22.86 23.06 22.79 22.81 5,077,975 -0.01(-0.03%)
Jun 06, 2011 22.75 22.86 22.59 22.82 5,592,463 +0.04(+0.19%)
Jun 03, 2011 22.90 23.00 22.75 22.78 7,141,706 -0.81(-3.45%)
May 24, 2011 23.47 23.64 23.36 23.59 9,428,408 +0.28(+1.20%)
May 23, 2011 23.25 23.48 23.13 23.31 6,495,690 -0.10(-0.42%)
May 20, 2011 23.35 23.51 23.20 23.41 5,930,477 +0.04(+0.18%)
May 19, 2011 23.58 23.64 23.27 23.36 6,014,156 -0.16(-0.67%)
May 18, 2011 23.57 23.58 23.21 23.52 6,152,406 -0.07(-0.28%)
May 17, 2011 23.13 23.67 23.11 23.59 12,557,652 +0.69(+3.00%)
May 16, 2011 22.82 23.11 22.81 22.90 7,052,596 +0.09(+0.37%)
May 13, 2011 22.83 22.89 22.69 22.82 5,693,065 -0.03(-0.13%)
May 12, 2011 22.34 22.90 22.31 22.85 12,730,902 +0.47(+2.09%)
May 11, 2011 22.34 22.46 22.27 22.38 4,431,274 +0.01(+0.03%)
May 10, 2011 22.25 22.49 22.21 22.37 7,080,443 +0.22(+1.01%)
May 09, 2011 22.12 22.19 21.96 22.15 4,136,289 +0.09(+0.41%)
May 06, 2011 22.12 22.26 21.90 22.06 6,607,376 +0.08(+0.36%)
May 05, 2011 21.96 22.16 21.91 21.98 6,276,018 +0.01(+0.05%)
May 04, 2011 22.16 22.29 21.79 21.97 13,982,989 -0.19(-0.84%)
May 03, 2011 21.91 22.29 21.88 22.15 6,173,456 +0.25(+1.12%)
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.