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 (%)
Oct 31, 2005 21.62 21.73 21.54 21.63 3,644,179 +0.03(+0.16%)
Oct 28, 2005 21.06 21.60 21.01 21.60 3,494,144 +0.74(+3.52%)
Oct 27, 2005 21.17 21.23 20.77 20.86 3,037,196 -0.03(-0.14%)
Oct 26, 2005 20.89 21.20 20.59 20.89 3,101,772 -0.18(-0.87%)
Oct 25, 2005 21.07 21.27 20.83 21.07 1,992,918 -0.13(-0.59%)
Oct 24, 2005 20.67 21.20 20.66 21.20 1,709,168 +0.54(+2.59%)
Oct 21, 2005 20.50 20.75 20.40 20.66 2,804,861 +0.23(+1.14%)
Oct 20, 2005 21.05 21.18 20.29 20.43 3,235,487 -0.60(-2.87%)
Oct 19, 2005 20.91 21.06 20.62 21.03 3,766,312 +0.13(+0.63%)
Oct 18, 2005 21.31 21.35 20.77 20.90 3,027,895 -0.40(-1.90%)
Oct 17, 2005 21.07 21.51 20.99 21.31 2,637,454 +0.35(+1.66%)
Oct 14, 2005 20.97 21.14 20.77 20.96 2,622,538 +0.00(+0.00%)
Oct 13, 2005 21.24 21.25 20.65 20.96 3,616,453 -0.43(-2.00%)
Oct 12, 2005 21.56 21.94 21.29 21.39 2,687,641 -0.32(-1.50%)
Oct 11, 2005 21.72 21.86 21.66 21.71 2,476,890 +0.07(+0.32%)
Oct 10, 2005 21.95 21.96 21.59 21.64 2,377,744 -0.26(-1.17%)
Oct 07, 2005 21.94 22.16 21.85 21.90 4,139,030 +0.07(+0.34%)
Oct 06, 2005 22.30 22.39 21.55 21.83 3,906,696 -0.50(-2.25%)
Oct 05, 2005 22.87 22.97 22.33 22.33 2,544,450 -0.61(-2.66%)
Oct 04, 2005 23.17 23.25 22.94 22.94 4,647,920 +0.02(+0.10%)
Oct 03, 2005 22.66 22.91 22.53 22.91 3,789,826 +0.29(+1.28%)
Sep 30, 2005 22.57 22.70 22.40 22.62 2,200,159 +0.07(+0.30%)
Sep 29, 2005 22.31 22.65 22.22 22.56 1,901,142 +0.22(+1.00%)
Sep 28, 2005 22.22 22.36 22.07 22.33 2,720,105 +0.17(+0.75%)
Sep 27, 2005 22.15 22.34 21.67 22.17 4,016,721 -0.02(-0.10%)
Sep 26, 2005 22.20 22.27 22.14 22.19 2,062,759 -0.02(-0.10%)
Sep 23, 2005 22.21 22.33 22.09 22.21 2,910,324 +0.01(+0.05%)
Sep 22, 2005 22.26 22.30 22.04 22.20 4,001,981 -0.02(-0.10%)
Sep 21, 2005 22.17 22.43 21.97 22.22 6,963,896 +0.06(+0.26%)
Sep 20, 2005 22.15 22.42 22.08 22.17 7,918,679 +0.07(+0.34%)
Sep 19, 2005 22.16 22.36 22.04 22.09 4,410,146 -0.07(-0.31%)
Sep 16, 2005 22.05 22.22 21.93 22.16 5,276,487 +0.14(+0.62%)
Sep 15, 2005 21.94 22.09 21.86 22.03 3,605,749 +0.16(+0.73%)
Sep 14, 2005 21.76 21.94 21.75 21.87 3,817,552 +0.10(+0.45%)
Sep 13, 2005 21.71 21.85 21.67 21.77 3,610,136 +0.06(+0.29%)
Sep 12, 2005 21.93 21.94 21.62 21.71 2,134,355 -0.12(-0.55%)
Sep 09, 2005 21.68 21.93 21.66 21.83 2,841,361 +0.19(+0.87%)
Sep 08, 2005 21.68 21.78 21.58 21.64 2,394,415 -0.13(-0.60%)
Sep 07, 2005 21.62 21.82 21.60 21.77 5,721,854 +0.14(+0.63%)
Sep 06, 2005 21.74 21.82 21.63 21.63 3,804,567 +0.14(+0.64%)
Sep 02, 2005 21.51 21.74 21.47 21.50 3,232,329 +0.13(+0.59%)
Sep 01, 2005 21.24 21.51 21.13 21.37 6,025,609 +0.18(+0.86%)
Aug 31, 2005 21.10 21.24 20.95 21.19 3,336,914 +0.11(+0.54%)
Aug 30, 2005 21.06 21.18 20.87 21.07 2,165,063 +0.00(+0.00%)
Aug 29, 2005 20.95 21.12 20.80 21.07 2,237,712 +0.08(+0.38%)
Aug 26, 2005 21.09 21.20 20.99 20.99 1,316,270 -0.16(-0.75%)
Aug 25, 2005 21.05 21.18 20.98 21.15 1,896,580 +0.10(+0.46%)
Aug 24, 2005 21.09 21.31 21.02 21.06 2,292,461 -0.02(-0.08%)
Aug 23, 2005 21.00 21.16 20.96 21.07 1,809,893 +0.05(+0.24%)
Aug 22, 2005 20.97 21.19 20.93 21.02 2,573,228 +0.04(+0.19%)
Aug 19, 2005 21.06 21.09 20.95 20.98 2,094,872 +0.03(+0.14%)
Aug 18, 2005 20.83 21.00 20.77 20.95 1,856,571 -0.01(-0.05%)
Aug 17, 2005 21.07 21.07 20.73 20.97 1,871,837 -0.19(-0.92%)
Aug 16, 2005 21.45 21.47 21.12 21.16 1,625,991 -0.26(-1.20%)
Aug 15, 2005 21.34 21.45 21.22 21.42 1,525,441 +0.03(+0.16%)
Aug 12, 2005 21.50 21.53 21.19 21.38 1,760,057 -0.11(-0.53%)
Aug 11, 2005 21.36 21.55 21.31 21.50 1,691,971 +0.10(+0.45%)
Aug 10, 2005 21.52 21.68 21.28 21.40 1,863,414 -0.02(-0.08%)
Aug 09, 2005 21.23 21.42 21.21 21.42 3,419,916 +0.31(+1.46%)
Aug 08, 2005 21.66 21.66 21.05 21.11 3,745,781 -0.64(-2.96%)
Aug 05, 2005 22.05 22.05 21.44 21.75 3,042,986 -0.30(-1.34%)
Aug 04, 2005 22.17 22.32 22.03 22.05 3,645,056 -0.12(-0.54%)
Aug 03, 2005 21.88 22.28 21.83 22.17 8,104,687 +0.29(+1.30%)
Aug 02, 2005 21.82 21.97 21.76 21.88 6,850,186 +0.15(+0.68%)
Aug 01, 2005 22.03 22.04 21.61 21.73 4,073,226 -0.32(-1.45%)
Jul 29, 2005 22.40 22.40 22.03 22.05 6,332,346 +0.11(+0.49%)
Jul 28, 2005 21.85 22.03 21.75 21.95 2,253,680 +0.05(+0.23%)
Jul 27, 2005 21.85 21.92 21.72 21.89 2,058,196 +0.06(+0.29%)
Jul 26, 2005 22.05 22.08 21.81 21.83 2,397,047 -0.14(-0.65%)
Jul 25, 2005 22.04 22.22 21.97 21.97 1,508,420 -0.12(-0.54%)
Jul 22, 2005 21.88 22.15 21.80 22.09 1,643,539 +0.21(+0.94%)
Jul 21, 2005 22.22 22.22 21.34 21.89 2,526,024 -0.34(-1.51%)
Jul 20, 2005 22.05 22.23 21.87 22.22 1,666,000 +0.11(+0.52%)
Jul 19, 2005 22.05 22.16 21.98 22.11 2,516,373 +0.08(+0.36%)
Jul 18, 2005 22.05 22.13 21.99 22.03 1,794,451 -0.02(-0.08%)
Jul 15, 2005 22.03 22.11 21.93 22.05 1,507,718 +0.03(+0.13%)
Jul 14, 2005 22.22 22.42 21.89 22.02 2,116,280 -0.14(-0.64%)
Jul 13, 2005 22.06 22.34 22.06 22.16 1,915,883 -0.06(-0.26%)
Jul 12, 2005 22.16 22.30 22.00 22.22 3,912,136 +0.06(+0.28%)
Jul 11, 2005 21.83 22.16 21.77 22.16 4,160,790 +0.45(+2.07%)
Jul 08, 2005 21.26 21.84 21.20 21.71 4,749,172 +0.43(+2.04%)
Jul 07, 2005 20.71 21.35 20.71 21.27 3,228,644 +0.28(+1.33%)
Jul 06, 2005 21.19 21.28 20.98 20.99 2,577,264 -0.25(-1.18%)
Jul 05, 2005 21.01 21.25 20.77 21.24 1,667,229 +0.24(+1.14%)
Jul 01, 2005 21.07 21.09 20.86 21.01 1,722,154 -0.01(-0.03%)
Jun 30, 2005 20.79 21.09 20.79 21.01 2,593,584 +0.14(+0.68%)
Jun 29, 2005 20.89 21.01 20.71 20.87 1,764,093 +0.04(+0.19%)
Jun 28, 2005 20.73 20.83 20.63 20.83 1,747,774 +0.17(+0.83%)
Jun 27, 2005 20.14 20.79 20.14 20.66 2,223,323 +0.10(+0.50%)
Jun 24, 2005 20.73 20.78 20.54 20.56 2,781,522 -0.18(-0.85%)
Jun 23, 2005 20.58 20.79 20.46 20.73 1,694,428 +0.15(+0.75%)
Jun 22, 2005 20.52 20.66 20.42 20.58 1,823,054 +0.19(+0.92%)
Jun 21, 2005 20.45 20.48 20.33 20.39 1,914,654 -0.07(-0.33%)
Jun 20, 2005 20.37 20.46 20.22 20.46 2,023,627 +0.07(+0.36%)
Jun 17, 2005 20.45 20.48 20.28 20.38 2,885,055 +0.03(+0.14%)
Jun 16, 2005 20.40 20.43 20.13 20.36 2,479,522 -0.09(-0.45%)
Jun 15, 2005 20.63 20.63 20.37 20.45 1,917,462 -0.18(-0.86%)
Jun 14, 2005 20.49 20.63 20.40 20.62 1,652,488 +0.22(+1.06%)
Jun 13, 2005 20.32 20.46 20.26 20.41 2,477,943 +0.05(+0.22%)
Jun 10, 2005 20.51 20.59 20.32 20.36 1,963,964 -0.12(-0.58%)
Jun 09, 2005 20.41 20.49 20.27 20.48 1,412,257 +0.07(+0.33%)
Jun 08, 2005 20.42 20.59 20.35 20.41 1,414,012 +0.01(+0.06%)
Jun 07, 2005 20.61 20.69 20.38 20.40 2,733,967 -0.07(-0.33%)
Jun 06, 2005 20.40 20.52 20.34 20.47 1,735,841 +0.07(+0.33%)
Jun 03, 2005 20.43 20.56 20.32 20.40 1,837,093 -0.01(-0.06%)
Jun 02, 2005 20.48 20.48 20.33 20.41 1,849,376 -0.05(-0.25%)
Jun 01, 2005 20.35 20.60 20.26 20.46 3,220,747 +0.13(+0.62%)
May 31, 2005 20.24 20.38 20.17 20.34 2,572,702 +0.16(+0.79%)
May 27, 2005 20.19 20.21 20.07 20.18 2,135,758 -0.01(-0.06%)
May 26, 2005 20.20 20.32 20.04 20.19 2,539,712 -0.01(-0.06%)
May 25, 2005 20.18 20.30 20.05 20.20 2,072,586 -0.06(-0.28%)
May 24, 2005 20.22 20.32 20.12 20.26 1,849,727 -0.03(-0.17%)
May 23, 2005 20.28 20.30 20.14 20.29 1,285,035 +0.03(+0.17%)
May 20, 2005 20.40 20.40 20.16 20.26 2,166,292 -0.09(-0.42%)
May 19, 2005 20.26 20.36 20.08 20.34 3,179,334 +0.14(+0.71%)
May 18, 2005 20.31 20.36 20.18 20.20 2,821,005 +0.01(+0.06%)
May 17, 2005 19.88 20.20 19.84 20.19 1,725,839 +0.31(+1.58%)
May 16, 2005 19.65 19.95 19.59 19.88 1,670,036 +0.21(+1.07%)
May 13, 2005 20.01 20.08 19.43 19.67 3,199,339 -0.31(-1.54%)
May 12, 2005 20.14 20.15 19.93 19.97 2,520,760 -0.14(-0.68%)
May 11, 2005 20.06 20.13 19.92 20.11 2,487,243 +0.07(+0.34%)
May 10, 2005 19.95 20.08 19.87 20.04 2,953,492 +0.01(+0.03%)
May 09, 2005 20.07 20.13 19.68 20.04 3,850,191 -0.03(-0.17%)
May 06, 2005 20.05 20.16 19.95 20.07 2,545,503 -0.17(-0.84%)
May 05, 2005 20.19 20.31 20.04 20.24 2,004,675 +0.01(+0.06%)
May 04, 2005 20.30 20.41 20.05 20.23 3,387,803 -0.06(-0.31%)
May 03, 2005 20.15 20.43 20.05 20.29 4,161,667 +0.14(+0.68%)
May 02, 2005 20.08 20.26 20.03 20.16 2,221,743 +0.09(+0.43%)
Apr 29, 2005 19.95 20.10 19.86 20.07 2,942,963 +0.13(+0.63%)
Apr 28, 2005 20.12 20.22 19.89 19.95 2,458,640 -0.18(-0.88%)
Apr 27, 2005 19.86 20.26 19.71 20.12 3,636,808 +0.24(+1.20%)
Apr 26, 2005 19.99 20.08 19.83 19.88 2,360,372 -0.14(-0.68%)
Apr 25, 2005 19.91 20.10 19.88 20.02 2,345,105 +0.09(+0.46%)
Apr 22, 2005 19.89 20.01 19.80 19.93 2,831,885 +0.05(+0.26%)
Apr 21, 2005 19.95 19.99 19.72 19.88 2,992,448 +0.18(+0.90%)
Apr 20, 2005 19.76 19.80 19.59 19.70 3,016,665 -0.11(-0.55%)
Apr 19, 2005 19.70 19.84 19.57 19.81 2,663,074 +0.11(+0.55%)
Apr 18, 2005 19.38 19.73 19.38 19.70 2,936,295 +0.22(+1.11%)
Apr 15, 2005 19.76 19.85 19.47 19.48 2,770,467 -0.30(-1.53%)
Apr 14, 2005 19.85 20.00 19.77 19.79 3,156,522 -0.11(-0.57%)
Apr 13, 2005 19.95 20.01 19.76 19.90 2,860,312 -0.10(-0.51%)
Apr 12, 2005 19.83 20.09 19.63 20.00 3,505,024 +0.12(+0.60%)
Apr 11, 2005 19.65 19.93 19.65 19.88 2,193,316 +0.21(+1.04%)
Apr 08, 2005 19.57 19.76 19.54 19.68 3,094,928 +0.04(+0.20%)
Apr 07, 2005 19.49 19.74 19.44 19.64 2,543,572 +0.10(+0.52%)
Apr 06, 2005 19.57 19.64 19.49 19.54 1,890,789 -0.05(-0.23%)
Apr 05, 2005 19.38 19.58 19.32 19.58 3,396,753 +0.23(+1.18%)
Apr 04, 2005 19.48 19.48 19.25 19.35 3,055,796 -0.10(-0.50%)
Apr 01, 2005 19.59 19.68 19.32 19.45 2,969,110 +0.04(+0.21%)
Mar 31, 2005 19.24 19.46 19.18 19.41 2,573,579 +0.29(+1.52%)
Mar 30, 2005 18.83 19.23 18.81 19.12 5,070,299 +0.41(+2.19%)
Mar 29, 2005 18.98 18.98 18.63 18.71 3,685,592 -0.34(-1.77%)
Mar 28, 2005 19.06 19.26 19.01 19.05 1,930,448 +0.02(+0.09%)
Mar 24, 2005 18.81 19.11 18.81 19.03 2,667,110 +0.31(+1.67%)
Mar 23, 2005 18.77 18.78 18.47 18.71 4,578,255 -0.05(-0.27%)
Mar 22, 2005 19.15 19.25 18.73 18.77 3,292,694 -0.38(-1.97%)
Mar 21, 2005 19.15 19.27 19.08 19.14 1,971,159 +0.01(+0.06%)
Mar 18, 2005 19.32 19.46 19.05 19.13 3,800,706 -0.19(-1.00%)
Mar 17, 2005 19.31 19.43 19.12 19.32 2,233,149 +0.05(+0.27%)
Mar 16, 2005 20.71 20.71 19.14 19.27 2,417,578 -0.05(-0.24%)
Mar 15, 2005 19.57 19.74 19.32 19.32 2,853,995 -0.20(-1.02%)
Mar 14, 2005 19.09 19.56 19.07 19.52 3,227,766 +0.39(+2.03%)
Mar 11, 2005 19.42 19.60 19.12 19.13 3,100,368 -0.36(-1.87%)
Mar 10, 2005 19.27 19.50 19.20 19.50 3,232,504 +0.30(+1.57%)
Mar 09, 2005 19.73 19.76 19.16 19.19 3,540,821 -0.54(-2.74%)
Mar 08, 2005 19.66 19.82 19.49 19.73 2,896,461 +0.04(+0.20%)
Mar 07, 2005 19.60 19.76 19.55 19.69 2,000,639 +0.18(+0.90%)
Mar 04, 2005 19.43 19.60 19.42 19.52 2,385,816 +0.17(+0.85%)
Mar 03, 2005 19.32 19.40 19.21 19.35 2,313,168 +0.03(+0.15%)
Mar 02, 2005 19.26 19.48 19.16 19.32 3,780,877 +0.11(+0.59%)
Mar 01, 2005 19.03 19.30 18.99 19.21 3,312,523 +0.18(+0.93%)
Feb 28, 2005 19.06 19.19 18.88 19.03 2,972,795 -0.01(-0.03%)
Feb 25, 2005 18.78 19.18 18.74 19.04 3,499,584 +0.26(+1.37%)
Feb 24, 2005 18.61 18.79 18.55 18.78 2,923,310 +0.26(+1.42%)
Feb 23, 2005 18.52 18.98 18.38 18.52 3,947,231 -0.11(-0.61%)
Feb 22, 2005 19.16 19.16 18.53 18.63 5,279,120 -0.59(-3.05%)
Feb 18, 2005 19.62 19.62 19.12 19.22 3,299,186 -0.39(-2.00%)
Feb 17, 2005 19.66 19.81 19.55 19.61 1,918,866 -0.04(-0.20%)
Feb 16, 2005 19.69 19.72 19.57 19.65 1,580,366 -0.09(-0.46%)
Feb 15, 2005 19.83 19.88 19.69 19.75 1,995,199 -0.08(-0.40%)
Feb 14, 2005 19.71 19.89 19.69 19.83 3,230,925 +0.14(+0.69%)
Feb 11, 2005 19.74 19.79 19.53 19.69 2,139,619 -0.05(-0.23%)
Feb 10, 2005 19.86 19.88 19.70 19.73 1,424,892 -0.05(-0.26%)
Feb 09, 2005 19.91 19.97 19.78 19.79 1,659,332 -0.15(-0.74%)
Feb 08, 2005 19.98 20.07 19.89 19.93 4,733,730 -0.19(-0.96%)
Feb 07, 2005 20.29 20.31 20.11 20.13 1,678,635 -0.19(-0.93%)
Feb 04, 2005 20.30 20.44 20.19 20.32 2,564,103 +0.02(+0.08%)
Feb 03, 2005 20.24 20.30 20.14 20.30 1,835,162 -0.02(-0.08%)
Feb 02, 2005 20.23 20.32 20.12 20.32 3,126,164 +0.02(+0.08%)
Feb 01, 2005 20.13 20.31 20.03 20.30 2,338,437 +0.21(+1.05%)
Jan 31, 2005 20.20 20.23 19.98 20.09 3,245,490 -0.08(-0.40%)
Jan 28, 2005 20.03 20.17 19.80 20.17 2,946,473 +0.07(+0.34%)
Jan 27, 2005 19.57 20.10 19.56 20.10 4,773,037 +0.44(+2.23%)
Jan 26, 2005 19.03 20.00 19.03 19.66 5,119,082 +0.52(+2.74%)
Jan 25, 2005 19.38 19.40 19.10 19.14 2,670,268 -0.18(-0.91%)
Jan 24, 2005 19.23 19.47 19.09 19.31 2,376,867 +0.09(+0.47%)
Jan 21, 2005 19.57 19.59 19.19 19.22 6,435,002 -0.55(-2.80%)
Jan 20, 2005 19.75 19.84 19.61 19.77 1,882,366 -0.03(-0.14%)
Jan 19, 2005 19.83 19.97 19.77 19.80 1,745,317 -0.03(-0.17%)
Jan 18, 2005 19.66 19.93 19.61 19.84 2,967,355 +0.14(+0.69%)
Jan 14, 2005 19.35 19.77 19.34 19.70 2,929,802 +0.37(+1.92%)
Jan 13, 2005 19.12 19.48 19.12 19.33 2,503,388 +0.17(+0.89%)
Jan 12, 2005 19.03 19.20 18.95 19.16 1,963,789 +0.08(+0.42%)
Jan 11, 2005 19.09 19.14 18.97 19.08 1,578,787 +0.00(+0.00%)
Jan 10, 2005 18.97 19.20 18.92 19.08 1,944,661 +0.06(+0.33%)
Jan 07, 2005 19.15 19.43 18.98 19.02 2,467,239 -0.07(-0.39%)
Jan 06, 2005 19.15 19.15 18.95 19.09 3,126,164 +0.01(+0.03%)
Jan 05, 2005 19.29 19.36 19.04 19.08 1,915,181 -0.23(-1.18%)
Jan 04, 2005 19.40 19.57 19.30 19.31 1,711,625 -0.07(-0.38%)
Jan 03, 2005 19.50 19.54 19.35 19.39 2,724,316 -0.18(-0.93%)
Dec 31, 2004 19.72 19.72 19.57 19.57 946,886 -0.14(-0.69%)
Dec 30, 2004 19.72 19.78 19.67 19.71 1,480,519 -0.01(-0.06%)
Dec 29, 2004 19.78 19.90 19.72 19.72 2,155,939 -0.07(-0.35%)
Dec 28, 2004 19.72 19.87 19.65 19.79 1,086,743 +0.07(+0.35%)
Dec 27, 2004 19.95 19.96 19.66 19.72 1,402,430 -0.17(-0.83%)
Dec 23, 2004 20.00 20.04 19.81 19.88 1,759,531 -0.19(-0.96%)
Dec 22, 2004 19.99 20.09 19.95 20.08 2,909,096 +0.09(+0.43%)
Dec 21, 2004 19.91 20.05 19.87 19.99 1,889,034 +0.14(+0.69%)
Dec 20, 2004 19.85 20.00 19.83 19.85 1,697,937 +0.02(+0.11%)
Dec 17, 2004 19.89 20.09 19.68 19.83 2,833,815 -0.06(-0.29%)
Dec 16, 2004 19.75 19.89 19.64 19.89 2,226,306 +0.04(+0.20%)
Dec 15, 2004 19.60 19.89 19.60 19.85 1,714,959 +0.19(+0.96%)
Dec 14, 2004 19.49 19.66 19.42 19.66 1,618,094 +0.14(+0.73%)
Dec 13, 2004 19.38 19.54 19.28 19.52 1,847,446 +0.26(+1.36%)
Dec 10, 2004 19.34 19.37 19.18 19.26 2,158,044 -0.02(-0.12%)
Dec 09, 2004 19.32 19.38 19.15 19.28 3,921,260 -0.10(-0.53%)
Dec 08, 2004 19.57 19.65 19.36 19.38 4,304,858 -0.14(-0.70%)
Dec 07, 2004 19.46 19.63 19.38 19.52 3,912,311 +0.10(+0.53%)
Dec 06, 2004 19.38 19.50 19.36 19.42 2,908,218 +0.01(+0.06%)
Dec 03, 2004 19.43 19.54 19.40 19.40 3,582,410 +0.08(+0.41%)
Dec 02, 2004 19.38 19.44 19.20 19.32 3,449,046 -0.06(-0.29%)
Dec 01, 2004 19.47 19.47 19.16 19.38 2,966,653 -0.09(-0.47%)
Nov 30, 2004 19.75 19.80 19.45 19.47 3,134,060 -0.26(-1.33%)
Nov 29, 2004 20.07 20.16 19.73 19.73 2,695,537 -0.33(-1.65%)
Nov 26, 2004 20.06 20.25 20.04 20.07 835,632 +0.01(+0.03%)
Nov 24, 2004 19.95 20.19 19.93 20.06 3,036,494 +0.21(+1.06%)
Nov 23, 2004 19.82 20.03 19.79 19.85 2,537,957 +0.04(+0.20%)
Nov 22, 2004 19.35 19.81 19.29 19.81 3,374,993 +0.43(+2.24%)
Nov 19, 2004 19.48 19.48 19.23 19.38 3,705,596 -0.11(-0.56%)
Nov 18, 2004 19.49 19.64 19.45 19.48 2,263,332 -0.01(-0.03%)
Nov 17, 2004 20.10 20.10 19.43 19.49 1,801,119 -0.22(-1.10%)
Nov 16, 2004 19.73 19.90 19.65 19.71 1,471,043 -0.02(-0.12%)
Nov 15, 2004 19.83 19.95 19.69 19.73 1,588,614 -0.22(-1.11%)
Nov 12, 2004 19.60 19.95 19.52 19.95 1,806,910 +0.35(+1.77%)
Nov 11, 2004 19.49 19.65 19.35 19.60 1,423,488 +0.13(+0.67%)
Nov 10, 2004 19.56 19.56 19.36 19.47 1,248,886 -0.01(-0.03%)
Nov 09, 2004 19.60 19.63 19.40 19.48 1,497,365 -0.09(-0.44%)
Nov 08, 2004 19.60 19.75 19.47 19.56 1,554,220 -0.02(-0.09%)
Nov 05, 2004 19.66 19.84 19.36 19.58 3,069,659 -0.18(-0.89%)
Nov 04, 2004 19.12 19.78 19.12 19.76 3,364,114 +0.64(+3.37%)
Nov 03, 2004 18.83 19.18 18.77 19.11 2,712,910 +0.65(+3.52%)
Nov 02, 2004 18.88 18.91 18.44 18.46 2,548,837 -0.42(-2.20%)
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.