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, 2003 16.88 16.91 16.49 16.91 2,289,563 +0.00(+0.00%)
Sep 29, 2003 16.62 16.91 16.51 16.91 2,667,580 +0.29(+1.76%)
Sep 26, 2003 16.33 16.62 16.15 16.62 2,301,981 +0.29(+1.76%)
Sep 25, 2003 16.26 16.38 16.22 16.33 1,729,900 +0.18(+1.12%)
Sep 24, 2003 16.42 16.45 16.04 16.15 2,297,546 -0.36(-2.15%)
Sep 23, 2003 16.56 16.57 16.44 16.51 1,275,961 -0.05(-0.31%)
Sep 22, 2003 16.63 16.63 16.38 16.56 916,215 -0.17(-1.01%)
Sep 19, 2003 16.74 16.74 16.65 16.73 1,455,479 -0.01(-0.07%)
Sep 18, 2003 16.47 16.74 16.43 16.74 1,887,244 +0.34(+2.10%)
Sep 17, 2003 16.55 16.55 16.35 16.39 1,216,358 -0.21(-1.29%)
Sep 16, 2003 16.40 16.61 16.34 16.61 1,454,769 +0.21(+1.27%)
Sep 15, 2003 16.53 16.55 16.32 16.40 1,413,615 -0.24(-1.42%)
Sep 12, 2003 16.39 16.69 16.32 16.64 1,429,935 +0.24(+1.44%)
Sep 11, 2003 16.54 16.65 16.38 16.40 1,334,854 -0.03(-0.17%)
Sep 10, 2003 16.42 16.55 16.34 16.43 1,172,188 +0.11(+0.66%)
Sep 09, 2003 16.61 16.61 16.29 16.32 1,628,433 -0.29(-1.73%)
Sep 08, 2003 16.43 16.63 16.35 16.61 1,683,601 +0.21(+1.31%)
Sep 05, 2003 16.41 16.51 16.26 16.39 1,320,486 -0.13(-0.78%)
Sep 04, 2003 16.51 16.62 16.48 16.52 2,017,803 +0.02(+0.10%)
Sep 03, 2003 16.27 16.51 16.25 16.51 2,215,592 +0.30(+1.88%)
Sep 02, 2003 15.93 16.21 15.80 16.20 2,659,952 +0.24(+1.52%)
Aug 29, 2003 15.90 15.96 15.69 15.96 2,372,759 -0.03(-0.18%)
Aug 28, 2003 16.07 16.07 15.81 15.99 1,240,306 +0.03(+0.18%)
Aug 27, 2003 16.01 16.04 15.89 15.96 1,037,727 -0.09(-0.56%)
Aug 26, 2003 16.01 16.11 15.79 16.05 2,073,326 +0.04(+0.25%)
Aug 25, 2003 15.82 16.02 15.74 16.01 1,335,741 +0.19(+1.18%)
Aug 22, 2003 15.93 15.93 15.58 15.82 4,658,598 -0.23(-1.40%)
Aug 21, 2003 16.11 16.20 15.93 16.05 1,343,546 -0.05(-0.28%)
Aug 20, 2003 15.79 16.12 15.78 16.09 1,415,744 +0.31(+1.96%)
Aug 19, 2003 15.77 15.86 15.67 15.78 2,038,912 +0.01(+0.04%)
Aug 18, 2003 15.74 15.83 15.68 15.78 1,193,297 -0.05(-0.29%)
Aug 15, 2003 15.84 15.95 15.68 15.82 1,005,265 -0.07(-0.46%)
Aug 14, 2003 15.71 15.90 15.57 15.90 1,626,482 +0.18(+1.15%)
Aug 13, 2003 15.78 15.84 15.55 15.72 1,558,897 -0.03(-0.18%)
Aug 12, 2003 15.45 15.75 15.30 15.74 2,175,679 +0.29(+1.90%)
Aug 11, 2003 15.51 15.64 15.35 15.45 1,602,357 -0.09(-0.58%)
Aug 08, 2003 15.48 15.60 15.42 15.54 1,067,883 +0.10(+0.62%)
Aug 07, 2003 15.44 15.48 15.28 15.45 1,611,936 -0.06(-0.40%)
Aug 06, 2003 15.37 15.58 15.27 15.51 2,447,440 -0.06(-0.36%)
Aug 05, 2003 15.77 15.87 15.51 15.56 7,083,687 -0.28(-1.74%)
Aug 04, 2003 15.80 15.86 15.49 15.84 2,200,691 +0.08(+0.50%)
Aug 01, 2003 15.78 15.82 15.62 15.76 2,076,164 -0.06(-0.36%)
Jul 31, 2003 15.93 16.07 15.78 15.82 2,289,386 +0.16(+1.01%)
Jul 30, 2003 15.56 15.74 15.44 15.66 3,163,560 +0.01(+0.07%)
Jul 29, 2003 15.60 15.76 15.54 15.65 2,601,414 +0.05(+0.29%)
Jul 28, 2003 15.78 15.95 15.60 15.60 2,366,373 -0.08(-0.54%)
Jul 25, 2003 15.49 15.80 15.46 15.69 2,723,812 +0.31(+2.02%)
Jul 24, 2003 15.47 15.72 15.38 15.38 2,240,959 +0.01(+0.07%)
Jul 23, 2003 15.47 15.53 15.32 15.37 1,389,845 -0.04(-0.26%)
Jul 22, 2003 15.08 15.56 15.08 15.41 2,287,257 +0.34(+2.28%)
Jul 21, 2003 15.38 15.38 14.98 15.06 2,181,711 -0.33(-2.12%)
Jul 18, 2003 15.23 15.44 15.16 15.39 2,815,523 +0.20(+1.30%)
Jul 17, 2003 15.39 15.39 15.13 15.19 3,166,753 -0.25(-1.61%)
Jul 16, 2003 15.73 15.76 15.30 15.44 3,372,170 -0.32(-2.04%)
Jul 15, 2003 16.01 16.02 15.74 15.76 3,399,311 -0.27(-1.65%)
Jul 14, 2003 16.07 16.33 15.99 16.03 2,506,156 +0.09(+0.57%)
Jul 11, 2003 15.90 15.99 15.87 15.94 1,978,422 +0.03(+0.21%)
Jul 10, 2003 16.16 16.16 15.85 15.90 2,974,463 -0.30(-1.84%)
Jul 09, 2003 16.38 16.39 16.20 16.20 1,962,635 -0.20(-1.20%)
Jul 08, 2003 16.49 16.49 16.24 16.40 2,433,071 -0.12(-0.72%)
Jul 07, 2003 16.60 16.71 16.52 16.52 1,912,434 +0.00(+0.00%)
Jul 03, 2003 16.71 16.71 16.40 16.52 1,364,655 -0.28(-1.68%)
Jul 02, 2003 16.74 16.86 16.71 16.80 1,970,617 +0.05(+0.27%)
Jul 01, 2003 16.82 16.84 16.45 16.75 2,371,517 -0.06(-0.37%)
Jun 30, 2003 16.74 16.92 16.71 16.82 2,551,922 +0.08(+0.47%)
Jun 27, 2003 16.77 17.08 16.73 16.74 2,261,004 -0.09(-0.54%)
Jun 26, 2003 16.82 17.05 16.74 16.83 1,869,860 +0.01(+0.07%)
Jun 25, 2003 16.80 17.16 16.78 16.82 2,273,776 +0.02(+0.10%)
Jun 24, 2003 17.01 17.14 16.71 16.80 1,934,785 -0.25(-1.49%)
Jun 23, 2003 17.42 17.46 17.05 17.05 1,694,067 -0.45(-2.54%)
Jun 20, 2003 17.56 17.76 17.37 17.50 4,363,244 +0.05(+0.26%)
Jun 19, 2003 17.37 17.53 17.31 17.45 1,842,365 +0.10(+0.55%)
Jun 18, 2003 17.26 17.36 17.08 17.36 1,685,553 +0.10(+0.55%)
Jun 17, 2003 17.37 17.44 17.15 17.26 2,625,007 -0.05(-0.26%)
Jun 16, 2003 16.86 17.31 16.81 17.31 2,247,877 +0.57(+3.44%)
Jun 13, 2003 16.91 16.93 16.63 16.73 1,819,836 -0.17(-1.03%)
Jun 12, 2003 16.89 16.96 16.65 16.91 1,730,610 +0.02(+0.10%)
Jun 11, 2003 16.71 16.94 16.46 16.89 2,179,582 +0.30(+1.84%)
Jun 10, 2003 16.61 16.79 16.45 16.59 2,090,000 +0.02(+0.14%)
Jun 09, 2003 16.63 16.79 16.50 16.56 1,697,260 -0.07(-0.41%)
Jun 06, 2003 16.93 17.07 16.62 16.63 2,752,727 -0.14(-0.84%)
Jun 05, 2003 16.73 16.86 16.57 16.77 2,144,282 +0.05(+0.27%)
Jun 04, 2003 16.63 16.84 16.49 16.73 2,490,013 +0.06(+0.34%)
Jun 03, 2003 16.64 16.79 16.52 16.67 4,091,839 -0.09(-0.54%)
Jun 02, 2003 16.62 16.95 16.58 16.76 3,257,577 +0.39(+2.38%)
May 30, 2003 15.95 16.49 15.94 16.37 2,989,009 +0.56(+3.57%)
May 29, 2003 16.05 16.34 15.57 15.81 3,600,116 -0.28(-1.72%)
May 28, 2003 16.49 16.49 16.07 16.08 3,232,742 -0.41(-2.46%)
May 27, 2003 16.00 16.51 15.95 16.49 5,578,893 +0.42(+2.63%)
May 23, 2003 15.43 16.52 15.41 16.07 7,772,135 +0.68(+4.40%)
May 22, 2003 14.91 15.45 14.89 15.39 3,733,512 +0.48(+3.25%)
May 21, 2003 14.68 14.91 14.57 14.91 2,499,770 +0.12(+0.84%)
May 20, 2003 14.66 14.81 14.60 14.78 2,297,368 +0.26(+1.79%)
May 19, 2003 14.89 14.94 14.51 14.52 3,337,579 -0.61(-4.06%)
May 16, 2003 14.83 15.22 14.80 15.14 3,830,367 +0.33(+2.21%)
May 15, 2003 14.50 14.82 14.47 14.81 2,875,480 +0.39(+2.74%)
May 14, 2003 14.50 14.54 14.32 14.41 1,772,828 -0.02(-0.16%)
May 13, 2003 14.49 14.53 14.33 14.44 1,410,245 -0.05(-0.31%)
May 12, 2003 14.29 14.54 14.21 14.48 2,038,203 +0.11(+0.75%)
May 09, 2003 14.32 14.48 14.25 14.38 1,622,580 +0.14(+0.99%)
May 08, 2003 14.38 14.40 14.14 14.23 2,032,881 -0.14(-0.98%)
May 07, 2003 14.32 14.41 14.14 14.38 3,140,145 -0.14(-0.97%)
May 06, 2003 14.57 14.60 14.43 14.52 7,322,808 -0.02(-0.15%)
May 05, 2003 14.32 14.59 14.30 14.54 3,158,771 +0.26(+1.82%)
May 02, 2003 14.51 14.54 14.20 14.28 4,669,241 -0.59(-3.98%)
Apr 30, 2003 14.77 14.93 14.57 14.87 4,758,823 +0.07(+0.46%)
Apr 29, 2003 14.49 14.87 14.42 14.80 7,221,873 +0.55(+3.88%)
Apr 28, 2003 14.19 14.35 14.17 14.25 3,632,223 +0.07(+0.48%)
Apr 25, 2003 14.36 14.44 14.08 14.18 3,464,058 -0.28(-1.91%)
Apr 24, 2003 13.92 14.57 13.92 14.46 5,086,461 +0.40(+2.85%)
Apr 23, 2003 14.00 14.07 13.88 14.06 3,563,396 +0.01(+0.04%)
Apr 22, 2003 13.90 14.08 13.73 14.05 6,353,020 -0.07(-0.52%)
Apr 21, 2003 14.09 14.15 13.90 14.13 3,852,541 -0.06(-0.44%)
Apr 17, 2003 13.99 14.19 13.95 14.19 2,848,694 +0.20(+1.41%)
Apr 16, 2003 13.95 14.08 13.89 13.99 4,514,203 +0.06(+0.45%)
Apr 15, 2003 13.70 13.96 13.69 13.93 3,127,018 +0.16(+1.15%)
Apr 14, 2003 13.53 13.77 13.50 13.77 2,796,897 +0.24(+1.79%)
Apr 11, 2003 13.53 13.67 13.47 13.53 4,018,045 +0.00(+0.00%)
Apr 10, 2003 13.41 13.54 13.36 13.53 2,860,934 +0.06(+0.46%)
Apr 09, 2003 13.34 13.51 13.34 13.47 3,734,931 +0.12(+0.93%)
Apr 08, 2003 13.35 13.48 13.27 13.34 2,065,875 -0.02(-0.17%)
Apr 07, 2003 13.42 13.58 13.36 13.37 3,858,217 +0.19(+1.41%)
Apr 04, 2003 13.05 13.18 12.89 13.18 3,197,797 +0.27(+2.10%)
Apr 03, 2003 12.95 13.10 12.74 12.91 4,173,260 -0.06(-0.43%)
Apr 02, 2003 13.19 13.21 12.72 12.97 8,001,499 -0.21(-1.63%)
Apr 01, 2003 13.02 13.23 12.97 13.18 5,859,346 +0.30(+2.32%)
Mar 31, 2003 12.95 13.04 12.68 12.88 3,311,503 -0.08(-0.61%)
Mar 28, 2003 12.86 12.98 12.81 12.96 2,833,794 +0.04(+0.31%)
Mar 27, 2003 12.81 12.97 12.69 12.92 2,797,784 +0.07(+0.53%)
Mar 26, 2003 13.11 13.11 12.68 12.85 5,424,919 -0.01(-0.09%)
Mar 25, 2003 12.81 12.95 12.70 12.86 3,188,395 +0.10(+0.80%)
Mar 24, 2003 12.82 12.83 12.66 12.76 3,017,569 -0.11(-0.88%)
Mar 21, 2003 12.91 12.94 12.80 12.88 4,703,832 +0.01(+0.04%)
Mar 20, 2003 12.70 12.95 12.62 12.87 3,970,682 +0.17(+1.33%)
Mar 19, 2003 12.78 12.85 12.61 12.70 2,677,336 +0.04(+0.31%)
Mar 18, 2003 12.40 12.66 12.36 12.66 3,256,512 +0.22(+1.77%)
Mar 17, 2003 12.15 12.46 12.14 12.44 4,400,674 +0.12(+1.01%)
Mar 14, 2003 12.35 12.47 12.18 12.32 2,723,635 -0.06(-0.46%)
Mar 13, 2003 12.37 12.46 12.11 12.37 3,814,224 +0.27(+2.24%)
Mar 12, 2003 12.08 12.19 11.95 12.10 3,533,595 +0.03(+0.23%)
Mar 11, 2003 12.12 12.33 11.99 12.08 4,217,963 +0.03(+0.23%)
Mar 10, 2003 12.37 12.37 11.95 12.05 3,488,360 -0.33(-2.64%)
Mar 07, 2003 12.52 12.52 12.26 12.37 4,446,972 -0.14(-1.13%)
Mar 06, 2003 12.29 12.57 12.25 12.51 4,542,408 +0.14(+1.14%)
Mar 05, 2003 12.19 12.43 12.16 12.37 5,210,633 +0.19(+1.57%)
Mar 04, 2003 12.37 12.37 12.13 12.18 4,145,055 -0.21(-1.68%)
Mar 03, 2003 12.37 12.49 12.26 12.39 7,278,638 +0.11(+0.92%)
Feb 28, 2003 11.80 12.35 11.80 12.28 38,424,652 +0.47(+3.96%)
Feb 27, 2003 11.36 12.15 11.33 11.81 20,749,936 +0.35(+3.05%)
Feb 26, 2003 11.98 12.08 11.46 11.46 9,295,377 -0.52(-4.37%)
Feb 25, 2003 11.89 12.06 11.64 11.98 5,735,883 +0.09(+0.76%)
Feb 24, 2003 12.20 12.28 11.84 11.89 4,019,819 -0.30(-2.45%)
Feb 21, 2003 12.08 12.29 11.99 12.19 5,869,280 +0.51(+4.34%)
Feb 20, 2003 11.70 11.84 11.59 11.69 2,252,134 -0.03(-0.29%)
Feb 19, 2003 11.75 11.91 11.58 11.72 2,572,854 -0.08(-0.72%)
Feb 18, 2003 11.88 11.92 11.58 11.80 2,303,222 +0.19(+1.65%)
Feb 14, 2003 11.56 11.69 11.31 11.61 3,259,351 +0.11(+0.98%)
Feb 13, 2003 10.72 11.65 10.72 11.50 8,586,529 +0.26(+2.31%)
Feb 12, 2003 11.75 11.75 11.11 11.24 5,336,757 -0.38(-3.30%)
Feb 11, 2003 11.68 11.80 11.56 11.62 5,157,949 -0.10(-0.86%)
Feb 10, 2003 11.92 12.09 11.58 11.73 8,534,909 -0.24(-1.98%)
Feb 07, 2003 12.26 12.35 11.84 11.96 4,214,415 -0.44(-3.55%)
Feb 06, 2003 12.45 12.72 12.31 12.40 4,501,785 -0.37(-2.91%)
Feb 05, 2003 13.04 13.16 12.76 12.77 7,348,884 -0.26(-2.03%)
Feb 04, 2003 13.25 13.25 12.92 13.04 4,123,591 -0.29(-2.20%)
Feb 03, 2003 13.32 13.63 13.17 13.33 3,273,187 +0.02(+0.13%)
Jan 31, 2003 13.03 13.42 13.03 13.32 3,951,701 +0.18(+1.37%)
Jan 30, 2003 13.47 13.59 13.11 13.13 2,998,588 -0.43(-3.16%)
Jan 29, 2003 13.42 13.72 13.42 13.56 3,920,303 -0.16(-1.19%)
Jan 28, 2003 13.42 13.89 13.33 13.73 7,037,743 +0.28(+2.05%)
Jan 27, 2003 13.25 14.07 13.25 13.45 11,993,646 -1.01(-6.98%)
Jan 24, 2003 15.16 15.16 13.76 14.46 18,781,624 -0.70(-4.61%)
Jan 23, 2003 14.94 15.41 14.88 15.16 4,128,558 +0.18(+1.20%)
Jan 22, 2003 14.83 15.78 14.69 14.98 10,336,829 +0.10(+0.68%)
Jan 21, 2003 15.25 15.30 14.70 14.88 8,247,715 -0.24(-1.57%)
Jan 17, 2003 15.22 15.27 15.00 15.11 4,165,633 -0.17(-1.11%)
Jan 16, 2003 15.45 15.55 15.25 15.28 3,026,084 -0.11(-0.70%)
Jan 15, 2003 15.50 15.53 15.12 15.39 7,264,092 +0.23(+1.49%)
Jan 14, 2003 15.42 15.42 14.98 15.16 6,602,784 -0.11(-0.70%)
Jan 13, 2003 15.48 15.98 14.97 15.27 10,411,510 -0.76(-4.71%)
Jan 10, 2003 16.35 16.35 15.86 16.03 8,897,138 -0.89(-5.23%)
Jan 09, 2003 17.12 17.12 16.58 16.91 3,477,007 +0.12(+0.71%)
Jan 08, 2003 16.82 17.26 16.73 16.79 4,770,176 -0.10(-0.60%)
Jan 07, 2003 17.19 17.19 16.43 16.89 6,489,078 -0.30(-1.74%)
Jan 06, 2003 16.52 17.19 16.28 17.19 6,397,368 +0.99(+6.09%)
Jan 03, 2003 15.89 16.21 15.84 16.21 2,522,476 +0.32(+2.02%)
Jan 02, 2003 15.55 15.89 15.40 15.89 2,368,856 +0.48(+3.11%)
Dec 31, 2002 15.36 15.49 15.09 15.41 2,442,473 -0.11(-0.73%)
Dec 30, 2002 15.36 15.57 15.29 15.52 1,611,404 +0.07(+0.44%)
Dec 27, 2002 15.62 15.83 15.42 15.45 1,942,058 -0.31(-1.97%)
Dec 26, 2002 15.53 15.83 15.38 15.76 2,099,225 +0.41(+2.64%)
Dec 24, 2002 15.28 15.45 15.25 15.36 670,531 +0.00(+0.00%)
Dec 23, 2002 15.53 15.60 15.31 15.36 2,086,630 -0.30(-1.94%)
Dec 20, 2002 15.50 15.75 15.49 15.66 2,966,481 +0.29(+1.87%)
Dec 19, 2002 15.36 15.42 15.22 15.37 3,872,763 -0.13(-0.84%)
Dec 18, 2002 15.29 15.62 15.20 15.50 3,504,503 +0.07(+0.48%)
Dec 17, 2002 15.22 15.69 15.22 15.43 3,303,521 +0.30(+1.97%)
Dec 16, 2002 14.65 15.28 14.61 15.13 4,972,045 +0.63(+4.31%)
Dec 13, 2002 14.55 14.57 14.23 14.50 4,758,290 -0.04(-0.27%)
Dec 12, 2002 14.66 14.66 14.19 14.54 6,658,839 -0.24(-1.64%)
Dec 11, 2002 15.08 15.25 14.44 14.79 8,659,436 -0.10(-0.68%)
Dec 10, 2002 15.25 15.25 14.70 14.89 7,504,099 -0.18(-1.20%)
Dec 09, 2002 14.97 15.34 14.94 15.07 5,372,412 +0.10(+0.68%)
Dec 06, 2002 15.31 15.31 14.83 14.97 5,973,939 -0.36(-2.35%)
Dec 05, 2002 15.67 15.85 15.26 15.33 4,222,752 -0.08(-0.55%)
Dec 04, 2002 15.98 16.24 15.29 15.41 3,807,306 -0.56(-3.53%)
Dec 03, 2002 15.84 16.24 15.59 15.98 2,001,128 +0.10(+0.60%)
Dec 02, 2002 15.91 16.26 15.60 15.88 2,236,347 -0.14(-0.88%)
Nov 29, 2002 16.09 16.22 15.85 16.02 1,138,662 -0.04(-0.25%)
Nov 27, 2002 16.12 16.28 15.82 16.06 2,247,345 +0.21(+1.35%)
Nov 26, 2002 17.02 17.02 15.80 15.85 4,787,205 -1.17(-6.86%)
Nov 25, 2002 16.03 17.22 15.91 17.01 8,249,667 +0.92(+5.75%)
Nov 22, 2002 15.28 16.18 15.22 16.09 3,613,775 +0.81(+5.31%)
Nov 21, 2002 15.05 15.34 15.00 15.28 3,447,738 +0.23(+1.50%)
Nov 20, 2002 15.13 15.25 14.58 15.05 4,137,605 -0.07(-0.48%)
Nov 19, 2002 15.31 15.31 15.00 15.12 3,543,883 -0.18(-1.18%)
Nov 18, 2002 15.62 15.86 15.31 15.31 2,622,346 -0.25(-1.60%)
Nov 15, 2002 15.22 15.59 15.16 15.55 2,294,530 +0.42(+2.76%)
Nov 14, 2002 15.31 15.31 14.92 15.14 4,172,728 +0.48(+3.31%)
Nov 13, 2002 14.36 14.91 14.15 14.65 3,662,911 +0.29(+2.04%)
Nov 12, 2002 14.49 14.72 14.09 14.36 5,286,911 +0.05(+0.35%)
Nov 11, 2002 14.23 14.48 13.78 14.31 4,125,010 +0.08(+0.55%)
Nov 08, 2002 14.98 15.13 13.99 14.23 5,842,494 -0.74(-4.97%)
Nov 07, 2002 15.76 15.87 14.85 14.97 4,933,551 -1.14(-7.07%)
Nov 06, 2002 15.81 16.26 15.63 16.11 5,380,217 +0.30(+1.93%)
Nov 05, 2002 15.73 15.95 15.54 15.81 9,014,747 -0.11(-0.67%)
Nov 04, 2002 14.91 16.63 14.72 15.91 9,594,810 +1.34(+9.17%)
Nov 01, 2002 14.46 14.77 14.23 14.58 3,371,106 +0.12(+0.86%)
Oct 31, 2002 14.60 14.91 14.34 14.45 5,216,132 -0.15(-1.00%)
Oct 30, 2002 14.33 14.62 14.16 14.60 4,168,648 +0.41(+2.86%)
Oct 29, 2002 14.91 15.06 13.78 14.19 6,778,400 -0.51(-3.45%)
Oct 28, 2002 14.52 15.22 14.43 14.70 8,815,361 +0.81(+5.80%)
Oct 25, 2002 12.33 14.09 12.33 13.90 11,774,215 +1.57(+12.71%)
Oct 24, 2002 12.43 12.66 12.06 12.33 7,218,503 +0.05(+0.41%)
Oct 23, 2002 11.98 12.51 11.84 12.28 6,398,787 +0.43(+3.67%)
Oct 22, 2002 11.35 12.68 11.27 11.84 13,063,480 +0.48(+4.27%)
Oct 21, 2002 10.15 11.40 10.09 11.36 8,195,208 +1.20(+11.82%)
Oct 18, 2002 10.12 10.29 9.893 10.16 7,511,195 -0.19(-1.85%)
Oct 17, 2002 10.37 10.82 10.16 10.35 6,743,277 -0.01(-0.11%)
Oct 16, 2002 10.99 11.00 10.09 10.36 10,736,310 -0.63(-5.74%)
Oct 15, 2002 11.56 11.79 10.82 10.99 9,014,924 -0.16(-1.42%)
Oct 14, 2002 11.92 11.67 10.24 11.15 14,285,338 -0.77(-6.43%)
Oct 11, 2002 12.32 12.40 11.02 11.92 22,334,732 -0.03(-0.28%)
Oct 10, 2002 10.39 12.46 8.512 11.95 48,190,996 +1.98(+19.84%)
Oct 09, 2002 12.54 12.54 9.595 9.972 39,110,792 -2.94(-22.78%)
Oct 08, 2002 13.73 13.81 11.83 12.92 22,167,276 -0.90(-6.53%)
Oct 07, 2002 14.07 14.72 13.82 13.82 7,876,440 -0.43(-3.01%)
Oct 04, 2002 15.77 15.77 13.92 14.25 13,344,465 -1.52(-9.65%)
Oct 03, 2002 16.57 16.57 15.73 15.77 5,092,492 -0.43(-2.68%)
Oct 02, 2002 16.86 17.11 16.16 16.20 3,994,629 -0.70(-4.14%)
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.