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, 2009 17.50 17.61 17.35 17.47 7,814,584 -0.03(-0.19%)
Sep 29, 2009 17.64 17.64 17.39 17.50 5,572,979 -0.13(-0.73%)
Sep 28, 2009 17.48 17.70 17.48 17.63 4,750,060 +0.17(+0.96%)
Sep 25, 2009 17.51 17.61 17.46 17.46 5,746,127 -0.07(-0.42%)
Sep 24, 2009 17.72 17.80 17.52 17.54 7,927,246 -0.14(-0.80%)
Sep 23, 2009 17.73 18.01 17.64 17.68 14,948,153 -0.05(-0.29%)
Sep 22, 2009 18.08 18.08 17.73 17.73 6,551,879 -0.28(-1.56%)
Sep 21, 2009 18.04 18.11 17.86 18.01 6,175,179 -0.06(-0.34%)
Sep 18, 2009 17.88 18.08 17.84 18.07 8,587,340 +0.24(+1.36%)
Sep 17, 2009 17.93 18.01 17.80 17.83 5,251,248 +0.09(+0.51%)
Sep 16, 2009 17.80 18.01 17.66 17.74 5,087,676 -0.04(-0.22%)
Sep 15, 2009 17.61 17.80 17.48 17.78 6,186,592 +0.20(+1.12%)
Sep 14, 2009 17.30 17.63 17.22 17.58 7,131,089 +0.28(+1.63%)
Sep 11, 2009 17.35 17.44 17.27 17.30 6,154,875 +0.01(+0.03%)
Sep 10, 2009 17.45 17.52 17.18 17.30 4,721,213 -0.12(-0.71%)
Sep 09, 2009 17.40 17.51 17.36 17.42 5,590,709 +0.02(+0.13%)
Sep 08, 2009 17.55 17.55 17.36 17.40 6,616,864 -0.07(-0.42%)
Sep 04, 2009 17.41 17.48 17.32 17.47 2,943,110 +0.11(+0.62%)
Sep 03, 2009 17.45 17.46 17.24 17.36 5,574,968 +0.01(+0.03%)
Sep 02, 2009 17.48 17.57 17.29 17.36 4,966,757 -0.16(-0.90%)
Sep 01, 2009 17.70 17.88 17.50 17.52 7,483,159 -0.20(-1.15%)
Aug 31, 2009 17.88 17.95 17.68 17.72 5,354,764 -0.24(-1.35%)
Aug 28, 2009 17.95 17.97 17.70 17.96 4,704,604 +0.12(+0.70%)
Aug 27, 2009 17.76 17.88 17.60 17.84 4,748,192 +0.10(+0.57%)
Aug 26, 2009 17.62 17.79 17.50 17.73 6,295,777 +0.11(+0.64%)
Aug 25, 2009 17.83 17.94 17.61 17.62 4,979,951 -0.16(-0.89%)
Aug 24, 2009 17.77 17.88 17.62 17.78 3,407,194 +0.03(+0.16%)
Aug 21, 2009 17.65 17.84 17.50 17.75 7,049,408 +0.17(+0.96%)
Aug 20, 2009 17.28 17.59 17.23 17.58 5,709,271 +0.25(+1.46%)
Aug 19, 2009 17.19 17.35 17.19 17.33 4,944,895 +0.03(+0.20%)
Aug 18, 2009 17.41 17.45 17.15 17.30 5,508,101 -0.04(-0.23%)
Aug 17, 2009 17.35 17.54 17.28 17.33 4,802,592 -0.20(-1.16%)
Aug 14, 2009 17.52 17.62 17.30 17.54 4,244,924 +0.03(+0.16%)
Aug 13, 2009 17.55 17.58 17.33 17.51 5,112,131 -0.05(-0.26%)
Aug 12, 2009 17.52 17.67 17.30 17.55 3,888,421 +0.04(+0.23%)
Aug 11, 2009 17.48 17.55 17.32 17.52 3,448,512 +0.02(+0.13%)
Aug 10, 2009 17.55 17.67 17.35 17.49 2,953,576 -0.09(-0.51%)
Aug 07, 2009 17.39 17.73 17.34 17.58 6,434,100 +0.25(+1.43%)
Aug 06, 2009 17.23 17.38 17.06 17.33 7,740,641 -0.03(-0.19%)
Aug 05, 2009 17.46 17.55 17.20 17.37 5,163,985 -0.05(-0.26%)
Aug 04, 2009 17.44 17.58 17.35 17.41 7,602,405 -0.07(-0.38%)
Aug 03, 2009 17.64 17.73 17.40 17.48 5,885,342 +0.03(+0.15%)
Jul 31, 2009 17.68 18.24 17.28 17.45 10,950,398 +0.17(+1.01%)
Jul 30, 2009 17.30 17.48 17.16 17.28 5,593,626 +0.07(+0.43%)
Jul 29, 2009 17.06 17.32 16.95 17.21 5,398,048 +0.02(+0.10%)
Jul 28, 2009 17.49 17.50 17.02 17.19 8,763,521 -0.37(-2.09%)
Jul 27, 2009 17.40 17.58 17.33 17.55 4,406,313 +0.11(+0.65%)
Jul 24, 2009 16.98 17.46 16.93 17.44 1,738 +0.41(+2.42%)
Jul 23, 2009 16.81 17.27 16.76 17.03 16,613,668 +0.28(+1.65%)
Jul 22, 2009 17.02 17.06 16.68 16.75 7,725,082 -0.29(-1.72%)
Jul 21, 2009 17.04 17.05 16.76 17.05 7,363,252 +0.16(+0.93%)
Jul 20, 2009 16.91 16.97 16.70 16.89 6,746,674 +0.09(+0.54%)
Jul 17, 2009 16.84 16.99 16.59 16.80 5,206,782 -0.08(-0.50%)
Jul 16, 2009 16.70 16.96 16.39 16.88 7,306,527 +0.14(+0.84%)
Jul 15, 2009 16.42 16.75 16.31 16.74 5,897,201 +0.41(+2.48%)
Jul 14, 2009 16.26 16.34 16.07 16.34 4,744,933 +0.13(+0.80%)
Jul 13, 2009 15.92 16.22 15.85 16.21 9,215,511 +0.12(+0.77%)
Jul 10, 2009 16.07 16.12 15.82 16.08 6,356,559 -0.03(-0.21%)
Jul 09, 2009 16.08 16.20 15.87 16.12 5,773,993 +0.15(+0.92%)
Jul 08, 2009 16.20 16.31 15.82 15.97 7,089,636 -0.14(-0.84%)
Jul 07, 2009 16.33 16.35 16.09 16.11 7,747,694 -0.21(-1.31%)
Jul 06, 2009 15.91 16.33 15.85 16.32 8,628,766 +0.38(+2.37%)
Jul 02, 2009 16.21 16.27 15.90 15.94 8,531,576 -0.45(-2.72%)
Jul 01, 2009 16.40 16.51 16.30 16.39 7,536,548 +0.10(+0.62%)
Jun 30, 2009 16.36 16.44 16.04 16.29 9,241,536 -0.08(-0.52%)
Jun 29, 2009 16.13 16.39 16.04 16.37 4,894,800 +0.24(+1.50%)
Jun 26, 2009 16.29 16.29 16.00 16.13 9,624,255 -0.17(-1.07%)
Jun 25, 2009 16.06 16.31 16.00 16.30 10,938,158 +0.21(+1.33%)
Jun 24, 2009 16.08 16.32 15.94 16.09 7,468,107 +0.16(+1.03%)
Jun 23, 2009 16.25 16.31 15.87 15.93 8,067,926 -0.28(-1.74%)
Jun 22, 2009 15.92 16.31 15.78 16.21 9,313,313 +0.21(+1.34%)
Jun 19, 2009 16.17 16.17 15.91 15.99 13,026,067 -0.05(-0.32%)
Jun 18, 2009 15.72 16.06 15.67 16.04 7,180,240 +0.38(+2.41%)
Jun 17, 2009 15.54 15.74 15.53 15.67 7,300,238 +0.07(+0.43%)
Jun 16, 2009 15.44 15.72 15.41 15.60 9,859,315 +0.17(+1.13%)
Jun 15, 2009 15.63 15.73 15.32 15.42 6,420,705 -0.36(-2.29%)
Jun 12, 2009 15.38 15.87 15.24 15.78 7,753,174 +0.31(+2.00%)
Jun 11, 2009 15.16 15.60 15.15 15.47 9,548,971 +0.37(+2.43%)
Jun 10, 2009 14.84 15.19 14.84 15.11 20,156,522 +0.37(+2.52%)
Jun 09, 2009 14.92 14.96 14.70 14.74 5,167,636 -0.13(-0.87%)
Jun 08, 2009 14.81 14.97 14.69 14.87 6,243,848 -0.24(-1.60%)
Jun 05, 2009 14.92 15.14 14.70 15.11 9,290,579 +0.24(+1.59%)
Jun 04, 2009 14.94 14.95 14.77 14.87 5,686,805 +0.03(+0.19%)
Jun 03, 2009 14.89 15.11 14.66 14.84 5,766,805 -0.06(-0.42%)
Jun 02, 2009 15.40 15.44 14.87 14.91 11,952,582 -0.46(-3.01%)
Jun 01, 2009 14.98 15.42 14.98 15.37 9,096,570 +0.52(+3.49%)
May 29, 2009 14.75 14.98 14.62 14.85 10,518,771 +0.14(+0.96%)
May 28, 2009 14.44 14.78 14.34 14.71 7,842,470 +0.38(+2.64%)
May 27, 2009 14.61 14.67 14.31 14.33 5,472,286 -0.24(-1.66%)
May 26, 2009 14.20 14.63 14.04 14.57 7,993,462 +0.39(+2.78%)
May 22, 2009 14.19 14.32 14.11 14.18 5,809,840 +0.06(+0.40%)
May 21, 2009 14.12 14.26 14.05 14.12 7,649,239 -0.05(-0.32%)
May 20, 2009 14.62 14.66 14.13 14.17 8,698,384 -0.38(-2.63%)
May 19, 2009 14.43 14.76 14.42 14.55 8,236,238 +0.16(+1.10%)
May 18, 2009 14.17 14.44 14.09 14.39 12,616,138 +0.33(+2.37%)
May 15, 2009 14.36 14.36 13.95 14.06 12,632,416 -0.43(-2.99%)
May 14, 2009 14.72 14.79 14.34 14.49 9,102,727 -0.18(-1.23%)
May 13, 2009 14.86 14.97 14.66 14.67 11,525,863 -0.34(-2.29%)
May 12, 2009 14.81 15.02 14.70 15.02 7,115,931 +0.30(+2.07%)
May 11, 2009 14.71 14.81 14.66 14.71 6,967,170 -0.03(-0.19%)
May 08, 2009 14.96 15.19 14.66 14.74 8,616,897 -0.05(-0.31%)
May 07, 2009 14.89 14.98 14.70 14.79 7,758,641 +0.03(+0.19%)
May 06, 2009 14.94 15.01 14.70 14.76 7,681,432 -0.30(-1.98%)
May 05, 2009 15.11 15.18 14.88 15.06 9,561,033 -0.03(-0.22%)
May 04, 2009 15.23 15.33 14.88 15.09 9,261,176 -0.10(-0.63%)
May 01, 2009 14.93 15.22 14.79 15.19 6,752,164 +0.32(+2.12%)
Apr 30, 2009 15.03 15.16 14.72 14.87 16,574,299 -0.03(-0.23%)
Apr 29, 2009 14.89 15.06 14.85 14.91 8,119,151 +0.05(+0.34%)
Apr 28, 2009 14.79 14.97 14.75 14.85 7,491,338 +0.02(+0.15%)
Apr 27, 2009 14.70 15.01 14.60 14.83 8,607,321 +0.08(+0.57%)
Apr 24, 2009 15.02 15.23 14.63 14.75 9,991,470 +0.01(+0.08%)
Apr 23, 2009 14.75 14.79 14.64 14.74 9,124,015 -0.01(-0.04%)
Apr 22, 2009 15.00 15.00 14.72 14.74 11,246,212 -0.32(-2.10%)
Apr 21, 2009 15.07 15.27 14.92 15.06 8,511,501 -0.06(-0.37%)
Apr 20, 2009 15.34 15.36 15.11 15.11 9,265,490 -0.29(-1.90%)
Apr 17, 2009 15.29 15.45 15.11 15.41 21,979,774 +0.12(+0.77%)
Apr 16, 2009 15.37 15.41 14.93 15.29 15,627,460 +0.35(+2.34%)
Apr 15, 2009 14.52 14.94 14.44 14.94 10,276,801 +0.36(+2.47%)
Apr 14, 2009 14.69 14.76 14.46 14.58 11,956,669 -0.13(-0.88%)
Apr 13, 2009 14.87 14.94 14.61 14.71 8,630,069 -0.17(-1.17%)
Apr 09, 2009 15.17 15.18 14.65 14.88 9,576,865 -0.05(-0.30%)
Apr 08, 2009 14.84 14.96 14.72 14.93 8,711,534 +0.21(+1.46%)
Apr 07, 2009 14.76 14.91 14.54 14.71 12,779,003 -0.12(-0.84%)
Apr 06, 2009 14.77 14.93 14.69 14.84 13,358,426 +0.01(+0.08%)
Apr 03, 2009 14.99 15.08 14.61 14.83 14,470,587 -0.02(-0.15%)
Apr 02, 2009 14.38 15.02 14.32 14.85 98,821,992 +0.52(+3.66%)
Apr 01, 2009 14.11 14.47 13.95 14.32 15,429,073 +0.08(+0.59%)
Mar 31, 2009 13.64 14.59 13.53 14.24 20,231,246 +0.10(+0.72%)
Mar 30, 2009 14.57 14.74 13.99 14.14 12,962,920 -1.18(-7.73%)
Mar 26, 2009 15.38 15.47 14.65 15.32 10,878,018 +0.03(+0.22%)
Mar 25, 2009 15.48 15.59 15.07 15.29 7,471,112 -0.08(-0.55%)
Mar 24, 2009 15.84 15.99 15.36 15.37 8,816,197 -0.68(-4.21%)
Mar 23, 2009 15.84 16.07 15.82 16.05 8,026,436 +0.51(+3.26%)
Mar 20, 2009 15.86 16.06 15.50 15.54 9,529,588 -0.25(-1.57%)
Mar 19, 2009 15.55 15.93 15.38 15.79 9,471,157 +0.43(+2.79%)
Mar 18, 2009 14.74 15.52 14.53 15.36 13,424,727 +0.57(+3.85%)
Mar 17, 2009 14.70 14.79 14.46 14.79 4,953,188 +0.14(+0.92%)
Mar 16, 2009 14.32 14.96 14.32 14.66 6,052,707 +0.42(+2.97%)
Mar 13, 2009 14.10 14.50 14.06 14.23 0 +0.13(+0.92%)
Mar 12, 2009 13.92 14.17 13.70 14.10 5,993,498 +0.17(+1.25%)
Mar 11, 2009 14.05 14.08 13.83 13.93 8,250,550 +0.00(+0.00%)
Mar 10, 2009 13.90 13.96 13.72 13.93 8,505,455 +0.24(+1.77%)
Mar 09, 2009 13.87 13.99 13.57 13.69 6,920,682 -0.30(-2.14%)
Mar 06, 2009 14.52 14.52 13.60 13.99 0 -0.03(-0.24%)
Mar 05, 2009 14.41 14.41 13.64 14.02 9,004,918 -0.44(-3.04%)
Mar 04, 2009 14.48 14.66 14.25 14.46 7,783,873 -0.75(-4.93%)
Mar 02, 2009 15.58 15.91 15.15 15.21 7,308,712 -0.60(-3.81%)
Feb 27, 2009 16.12 16.33 15.62 15.81 0 -0.41(-2.50%)
Feb 26, 2009 16.74 16.88 16.18 16.22 5,448,427 -0.32(-1.94%)
Feb 25, 2009 16.53 16.74 16.41 16.54 4,312,859 -0.14(-0.81%)
Feb 24, 2009 16.11 16.76 16.03 16.68 5,351,659 +0.67(+4.15%)
Feb 23, 2009 16.66 16.74 15.95 16.01 5,659,845 -0.60(-3.60%)
Feb 20, 2009 16.72 17.10 16.35 16.61 5,115,100 -0.37(-2.16%)
Feb 19, 2009 16.80 17.17 16.77 16.97 4,429,040 +0.17(+1.04%)
Feb 18, 2009 17.02 17.02 16.68 16.80 4,671,238 -0.14(-0.83%)
Feb 17, 2009 17.49 17.57 16.92 16.94 5,187,534 -0.99(-5.53%)
Feb 13, 2009 17.74 18.16 17.72 17.93 4,254,047 +0.21(+1.18%)
Feb 12, 2009 17.59 17.75 17.31 17.72 4,078,478 -0.13(-0.73%)
Feb 11, 2009 18.02 18.14 17.68 17.85 3,174,530 -0.11(-0.60%)
Feb 10, 2009 18.45 18.65 17.86 17.96 4,615,758 -0.61(-3.28%)
Feb 09, 2009 18.64 18.72 18.25 18.57 3,724,327 -0.16(-0.84%)
Feb 06, 2009 18.81 19.00 18.60 18.73 6,737,320 -0.23(-1.22%)
Feb 05, 2009 18.51 19.10 18.37 18.96 6,272,503 +0.43(+2.31%)
Feb 04, 2009 18.44 18.68 18.36 18.53 5,291,588 +0.19(+1.05%)
Feb 03, 2009 18.32 18.45 17.94 18.34 5,797,158 +0.08(+0.46%)
Feb 02, 2009 17.50 18.34 17.43 18.25 8,328,811 +0.58(+3.29%)
Jan 30, 2009 18.52 18.56 17.59 17.67 0 -0.76(-4.13%)
Jan 29, 2009 17.76 18.77 17.76 18.43 7,693,918 +0.53(+2.96%)
Jan 28, 2009 17.98 18.08 17.63 17.90 11,522,069 -0.25(-1.37%)
Jan 27, 2009 18.45 18.47 18.02 18.15 5,425,159 -0.17(-0.95%)
Jan 26, 2009 18.00 18.54 18.00 18.33 6,298,336 +0.32(+1.78%)
Jan 23, 2009 17.70 18.08 17.59 18.01 4,894,713 +0.05(+0.28%)
Jan 22, 2009 18.00 18.38 17.81 17.95 6,189,384 -0.28(-1.51%)
Jan 21, 2009 18.20 18.29 17.79 18.23 6,060,115 +0.29(+1.60%)
Jan 20, 2009 18.28 18.52 17.90 17.94 5,453,382 -0.38(-2.06%)
Jan 16, 2009 18.10 18.41 18.01 18.32 6,427,806 +0.42(+2.33%)
Jan 15, 2009 17.94 17.94 17.55 17.90 5,226,144 +0.11(+0.60%)
Jan 14, 2009 17.83 17.86 17.41 17.80 4,647,887 -0.32(-1.74%)
Jan 13, 2009 18.43 18.56 17.90 18.11 4,701,065 -0.37(-2.01%)
Jan 12, 2009 18.44 18.61 18.29 18.48 3,300,214 +0.10(+0.55%)
Jan 09, 2009 18.76 18.85 18.35 18.38 3,513,743 -0.38(-2.01%)
Jan 08, 2009 18.44 18.78 18.41 18.76 5,002,188 +0.30(+1.62%)
Jan 07, 2009 18.46 18.70 18.36 18.46 4,044,823 -0.20(-1.09%)
Jan 06, 2009 19.09 19.28 18.51 18.67 5,557,715 -0.33(-1.72%)
Jan 05, 2009 19.26 19.36 18.77 18.99 6,167,350 -0.17(-0.91%)
Jan 02, 2009 18.88 19.25 18.68 19.17 0 +0.41(+2.16%)
Jan 01, 2009 18.24 18.81 18.15 18.76 0 +0.00(+0.00%)
Dec 31, 2008 18.24 18.81 18.15 18.76 4,558,821 +0.69(+3.84%)
Dec 30, 2008 18.06 18.23 17.90 18.07 5,502,937 +0.07(+0.41%)
Dec 29, 2008 18.08 18.17 17.71 17.99 3,989,852 -0.09(-0.50%)
Dec 26, 2008 18.03 18.21 18.01 18.08 2,295,135 +0.16(+0.91%)
Dec 24, 2008 17.87 18.06 17.82 17.92 2,318,506 +0.11(+0.63%)
Dec 23, 2008 18.31 18.32 17.73 17.81 5,479,060 -0.42(-2.29%)
Dec 22, 2008 18.02 18.27 17.92 18.23 6,285,289 +0.24(+1.32%)
Dec 19, 2008 17.76 18.36 17.74 17.99 14,716,584 +0.28(+1.56%)
Dec 18, 2008 17.05 17.81 17.00 17.71 9,952,830 +0.69(+4.04%)
Dec 17, 2008 17.04 17.16 16.75 17.02 5,772,581 -0.03(-0.20%)
Dec 16, 2008 16.54 17.14 16.47 17.06 7,204,711 +0.59(+3.56%)
Dec 15, 2008 16.88 16.91 16.35 16.47 4,498,940 -0.34(-2.05%)
Dec 12, 2008 16.63 16.91 16.40 16.82 0 -0.08(-0.47%)
Dec 11, 2008 16.87 17.47 16.76 16.89 6,684,758 -0.07(-0.40%)
Dec 10, 2008 16.59 17.05 16.58 16.96 4,797,912 +0.49(+2.98%)
Dec 09, 2008 16.39 16.77 16.35 16.47 4,197,760 -0.16(-0.98%)
Dec 08, 2008 17.19 17.19 16.33 16.64 6,809,154 -0.23(-1.34%)
Dec 05, 2008 16.16 16.93 15.78 16.86 5,330,272 +0.57(+3.49%)
Dec 04, 2008 16.73 17.00 16.01 16.29 4,485,537 -0.73(-4.27%)
Dec 03, 2008 16.51 17.10 16.22 17.02 6,887,799 +0.59(+3.60%)
Dec 02, 2008 17.18 17.26 15.98 16.43 13,307,747 -0.72(-4.21%)
Dec 01, 2008 17.21 17.61 16.89 17.15 8,248,168 -0.49(-2.78%)
Nov 28, 2008 17.18 17.65 17.14 17.64 2,245,981 +0.37(+2.15%)
Nov 26, 2008 16.98 17.34 16.59 17.27 4,695,780 +0.28(+1.66%)
Nov 25, 2008 16.76 17.13 16.37 16.99 8,624,514 +0.55(+3.36%)
Nov 24, 2008 16.64 16.91 16.13 16.43 9,196,289 +0.08(+0.48%)
Nov 21, 2008 16.03 16.42 15.36 16.35 12,117,479 +0.65(+4.17%)
Nov 20, 2008 16.43 17.00 15.44 15.70 10,911,828 -0.86(-5.18%)
Nov 19, 2008 17.21 17.55 16.56 16.56 6,196,251 -0.61(-3.58%)
Nov 18, 2008 17.22 17.49 16.61 17.17 5,744,575 -0.12(-0.72%)
Nov 17, 2008 17.23 17.95 16.92 17.30 4,615,435 -0.15(-0.87%)
Nov 14, 2008 17.66 18.32 17.10 17.45 0 -0.60(-3.34%)
Nov 13, 2008 16.53 18.05 16.44 18.05 10,269,915 +1.61(+9.81%)
Nov 12, 2008 16.83 16.97 16.33 16.44 5,786,936 -0.76(-4.39%)
Nov 11, 2008 16.80 17.48 16.61 17.19 4,766,599 +0.16(+0.96%)
Nov 10, 2008 17.72 17.75 16.75 17.03 4,431,319 -0.37(-2.14%)
Nov 07, 2008 16.47 17.43 16.47 17.40 6,724,298 +0.92(+5.57%)
Nov 06, 2008 17.71 17.81 16.31 16.48 8,183,962 -1.42(-7.93%)
Nov 05, 2008 18.26 18.60 17.80 17.90 4,760,142 -0.57(-3.08%)
Nov 04, 2008 18.25 18.82 18.12 18.47 6,638,122 +0.26(+1.42%)
Nov 03, 2008 18.38 18.48 17.84 18.21 4,563,552 -0.18(-0.98%)
Oct 31, 2008 18.37 18.79 17.95 18.39 0 -0.32(-1.72%)
Oct 30, 2008 18.83 19.05 18.26 18.72 5,780,259 +0.50(+2.72%)
Oct 29, 2008 18.50 19.05 18.17 18.22 6,368,056 -0.39(-2.09%)
Oct 28, 2008 17.14 18.61 16.52 18.61 6,581,285 +1.90(+11.37%)
Oct 27, 2008 17.22 17.46 16.71 16.71 6,459,708 -0.76(-4.33%)
Oct 24, 2008 17.47 17.89 16.64 17.46 8,287,399 -0.69(-3.82%)
Oct 23, 2008 16.89 18.30 16.65 18.16 10,179,583 +1.38(+8.23%)
Oct 22, 2008 17.55 17.65 16.24 16.78 5,762,121 -0.90(-5.10%)
Oct 21, 2008 18.20 18.22 17.51 17.68 4,596,914 -0.68(-3.71%)
Oct 20, 2008 17.28 18.38 17.02 18.36 4,355,980 +1.25(+7.31%)
Oct 17, 2008 16.61 17.94 15.84 17.11 0 +0.17(+1.00%)
Oct 16, 2008 16.52 17.02 15.72 16.94 8,469,284 +0.41(+2.49%)
Oct 15, 2008 17.87 17.87 16.49 16.53 7,022,777 -1.57(-8.66%)
Oct 14, 2008 18.46 18.92 17.11 18.10 8,724,231 +0.23(+1.26%)
Oct 13, 2008 15.79 17.87 15.78 17.87 7,823,329 +2.09(+13.21%)
Oct 10, 2008 16.28 16.82 14.40 15.78 12,075,458 -1.18(-6.98%)
Oct 09, 2008 18.12 18.28 16.95 16.97 9,496,923 -0.99(-5.52%)
Oct 08, 2008 18.29 18.77 17.71 17.96 10,384,382 -0.64(-3.43%)
Oct 07, 2008 19.39 19.79 18.50 18.60 7,645,445 -0.63(-3.26%)
Oct 06, 2008 19.54 20.18 18.57 19.22 6,696,130 -0.81(-4.05%)
Oct 03, 2008 20.79 20.97 19.45 20.04 0 -0.64(-3.08%)
Oct 02, 2008 20.89 20.96 20.37 20.67 5,217,736 -0.29(-1.37%)
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.