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 28, 2006 19.04 19.11 18.90 19.07 5,453,370 +0.04(+0.21%)
Apr 27, 2006 18.72 19.24 18.71 19.03 5,969,280 +0.09(+0.48%)
Apr 26, 2006 19.09 19.10 18.85 18.94 2,743,619 -0.09(-0.48%)
Apr 25, 2006 19.08 19.32 18.87 19.03 7,336,088 -0.05(-0.27%)
Apr 24, 2006 19.08 19.17 19.02 19.08 2,815,214 -0.02(-0.12%)
Apr 21, 2006 19.25 19.32 19.03 19.10 3,651,724 -0.03(-0.18%)
Apr 20, 2006 19.44 19.47 19.10 19.14 6,069,127 +0.21(+1.08%)
Apr 19, 2006 18.87 19.32 18.76 18.93 4,018,301 -0.01(-0.06%)
Apr 18, 2006 18.62 18.94 18.58 18.94 3,915,294 +0.33(+1.78%)
Apr 17, 2006 18.63 18.71 18.55 18.61 2,182,260 -0.03(-0.18%)
Apr 13, 2006 18.84 18.83 18.59 18.65 2,267,543 -0.19(-1.03%)
Apr 12, 2006 18.93 18.98 18.78 18.84 3,262,862 -0.11(-0.57%)
Apr 11, 2006 19.11 19.18 18.89 18.95 2,638,858 -0.11(-0.57%)
Apr 10, 2006 19.19 19.38 18.99 19.06 2,421,088 -0.15(-0.80%)
Apr 07, 2006 19.39 19.40 19.13 19.21 2,286,320 -0.18(-0.91%)
Apr 06, 2006 19.65 19.77 19.36 19.39 3,307,785 -0.26(-1.33%)
Apr 05, 2006 19.53 19.72 19.44 19.65 3,112,827 +0.09(+0.44%)
Apr 04, 2006 19.46 19.75 19.38 19.56 2,908,569 +0.07(+0.38%)
Apr 03, 2006 19.39 19.65 19.38 19.49 2,502,335 +0.10(+0.53%)
Mar 31, 2006 19.59 19.65 19.38 19.39 2,830,656 -0.14(-0.73%)
Mar 30, 2006 19.61 19.69 19.41 19.53 3,824,747 -0.19(-0.95%)
Mar 29, 2006 19.35 19.81 19.35 19.72 2,660,617 +0.34(+1.76%)
Mar 28, 2006 19.62 19.62 19.36 19.38 3,852,473 -0.25(-1.28%)
Mar 27, 2006 19.80 19.80 19.60 19.63 2,607,622 -0.18(-0.89%)
Mar 24, 2006 19.89 19.93 19.69 19.80 2,707,119 -0.15(-0.77%)
Mar 23, 2006 19.99 20.00 19.87 19.96 2,063,636 -0.02(-0.11%)
Mar 22, 2006 19.90 20.04 19.86 19.98 2,695,537 +0.05(+0.23%)
Mar 21, 2006 19.99 20.06 19.85 19.93 3,124,233 -0.11(-0.54%)
Mar 20, 2006 20.21 20.33 19.95 20.04 2,991,045 -0.19(-0.93%)
Mar 17, 2006 20.44 20.46 20.22 20.23 2,915,588 -0.21(-1.03%)
Mar 16, 2006 20.45 20.52 20.37 20.44 2,270,351 +0.07(+0.34%)
Mar 15, 2006 20.26 20.41 20.22 20.37 3,034,914 +0.15(+0.73%)
Mar 14, 2006 19.96 20.32 19.96 20.22 3,559,598 +0.07(+0.34%)
Mar 13, 2006 20.22 20.44 19.99 20.16 3,551,175 +0.03(+0.17%)
Mar 10, 2006 20.26 20.38 20.04 20.12 3,303,222 -0.21(-1.01%)
Mar 09, 2006 20.46 20.49 20.28 20.33 1,505,963 -0.14(-0.67%)
Mar 08, 2006 20.43 20.54 20.12 20.46 3,706,123 +0.03(+0.17%)
Mar 07, 2006 20.30 20.47 20.18 20.43 2,408,980 +0.07(+0.36%)
Mar 06, 2006 20.78 20.80 20.29 20.36 1,908,162 -0.42(-2.03%)
Mar 03, 2006 20.66 20.88 20.62 20.78 2,542,168 +0.07(+0.33%)
Mar 02, 2006 20.79 20.82 20.58 20.71 1,632,659 -0.11(-0.55%)
Mar 01, 2006 20.89 20.89 20.74 20.82 2,577,791 +0.02(+0.11%)
Feb 28, 2006 20.77 21.03 20.75 20.80 4,542,106 +0.03(+0.14%)
Feb 27, 2006 20.83 20.94 20.77 20.77 2,799,421 +0.02(+0.08%)
Feb 24, 2006 20.65 20.85 20.49 20.75 1,888,157 +0.07(+0.36%)
Feb 23, 2006 20.74 20.77 20.58 20.68 2,004,149 -0.08(-0.38%)
Feb 22, 2006 20.65 20.77 20.57 20.76 3,252,860 +0.15(+0.75%)
Feb 21, 2006 20.81 20.88 20.58 20.61 2,392,309 -0.12(-0.58%)
Feb 17, 2006 20.53 20.76 20.49 20.73 3,287,429 +0.20(+0.97%)
Feb 16, 2006 20.23 20.53 20.23 20.53 1,928,693 +0.25(+1.24%)
Feb 15, 2006 20.30 20.50 20.22 20.28 2,280,178 -0.10(-0.48%)
Feb 14, 2006 20.56 20.62 20.29 20.37 2,068,374 -0.19(-0.91%)
Feb 13, 2006 20.53 20.59 20.44 20.56 1,036,205 +0.03(+0.14%)
Feb 10, 2006 20.38 20.62 20.37 20.53 2,073,112 +0.06(+0.31%)
Feb 09, 2006 20.49 20.59 20.35 20.47 2,406,698 -0.02(-0.08%)
Feb 08, 2006 20.43 20.49 20.26 20.49 2,553,750 -0.03(-0.17%)
Feb 07, 2006 20.80 20.91 20.50 20.52 3,682,960 -0.12(-0.58%)
Feb 06, 2006 20.49 20.69 20.49 20.64 1,629,150 +0.07(+0.33%)
Feb 03, 2006 20.43 20.68 20.40 20.57 2,652,019 -0.04(-0.19%)
Feb 02, 2006 20.94 20.95 20.52 20.61 3,369,027 -0.44(-2.08%)
Feb 01, 2006 21.27 21.28 21.00 21.05 1,617,041 -0.22(-1.02%)
Jan 31, 2006 21.27 21.31 21.09 21.27 2,338,612 +0.05(+0.24%)
Jan 30, 2006 21.28 21.31 21.14 21.22 1,983,267 -0.07(-0.32%)
Jan 27, 2006 21.09 21.38 21.09 21.28 2,284,565 +0.21(+0.97%)
Jan 26, 2006 21.93 21.93 21.06 21.08 3,064,570 -0.23(-1.10%)
Jan 25, 2006 21.62 21.68 21.20 21.31 2,840,834 -0.31(-1.42%)
Jan 24, 2006 21.34 21.65 21.31 21.62 2,794,157 +0.29(+1.36%)
Jan 23, 2006 21.31 21.47 21.30 21.33 1,899,563 +0.03(+0.16%)
Jan 20, 2006 21.63 21.69 21.27 21.30 2,561,822 -0.31(-1.42%)
Jan 19, 2006 21.31 21.65 21.19 21.60 2,408,629 +0.30(+1.39%)
Jan 18, 2006 21.37 21.47 21.24 21.31 2,223,147 +0.01(+0.03%)
Jan 17, 2006 21.06 21.35 21.06 21.30 1,535,619 +0.11(+0.54%)
Jan 13, 2006 21.06 21.26 21.03 21.19 1,737,596 +0.15(+0.70%)
Jan 12, 2006 21.11 21.18 20.99 21.04 1,792,872 -0.15(-0.73%)
Jan 11, 2006 21.12 21.23 21.05 21.19 1,935,712 +0.04(+0.19%)
Jan 10, 2006 21.09 21.23 21.03 21.15 2,924,713 +0.01(+0.03%)
Jan 09, 2006 21.41 21.42 21.07 21.15 3,232,504 -0.32(-1.49%)
Jan 06, 2006 21.28 21.53 21.12 21.47 2,026,435 +0.33(+1.56%)
Jan 05, 2006 21.25 21.31 21.09 21.14 1,885,525 -0.12(-0.56%)
Jan 04, 2006 21.17 21.31 20.99 21.26 3,711,036 -0.03(-0.16%)
Jan 03, 2006 21.24 21.31 20.89 21.29 3,299,537 +0.15(+0.73%)
Dec 30, 2005 21.20 21.25 20.97 21.14 1,805,506 -0.13(-0.62%)
Dec 29, 2005 21.22 21.42 21.20 21.27 1,521,932 +0.07(+0.32%)
Dec 28, 2005 21.48 21.58 21.11 21.20 1,811,473 -0.31(-1.43%)
Dec 27, 2005 21.26 21.61 21.20 21.51 3,066,501 +0.23(+1.07%)
Dec 23, 2005 21.28 21.34 21.18 21.28 1,777,605 +0.02(+0.11%)
Dec 22, 2005 21.03 21.30 21.00 21.26 1,878,155 +0.25(+1.19%)
Dec 21, 2005 21.40 21.40 21.01 21.01 2,824,164 -0.14(-0.65%)
Dec 20, 2005 21.43 21.48 21.10 21.14 2,594,988 +0.06(+0.27%)
Dec 19, 2005 21.32 21.37 20.95 21.09 2,095,047 -0.24(-1.12%)
Dec 16, 2005 21.25 21.52 21.26 21.32 2,320,187 +0.08(+0.38%)
Dec 15, 2005 21.56 21.61 21.20 21.24 2,314,221 -0.30(-1.40%)
Dec 14, 2005 21.36 21.63 21.41 21.55 2,165,414 +0.19(+0.88%)
Dec 13, 2005 21.11 21.36 21.08 21.36 2,225,253 +0.22(+1.05%)
Dec 12, 2005 21.23 21.33 21.07 21.14 2,205,599 +0.02(+0.08%)
Dec 09, 2005 21.24 21.31 21.11 21.12 2,667,987 -0.06(-0.30%)
Dec 08, 2005 20.69 21.19 20.67 21.18 3,878,093 +0.50(+2.40%)
Dec 07, 2005 20.86 21.01 20.61 20.69 2,580,423 -0.22(-1.04%)
Dec 06, 2005 20.88 21.06 20.81 20.90 2,813,986 +0.12(+0.58%)
Dec 05, 2005 20.82 20.91 20.62 20.78 2,464,256 -0.18(-0.84%)
Dec 02, 2005 20.98 21.04 20.82 20.96 2,479,522 -0.01(-0.05%)
Dec 01, 2005 20.89 21.06 20.83 20.97 2,868,034 +0.15(+0.71%)
Nov 30, 2005 21.14 21.22 20.80 20.82 2,889,618 -0.36(-1.69%)
Nov 29, 2005 21.28 21.43 21.15 21.18 3,144,940 +0.00(+0.00%)
Nov 28, 2005 21.04 21.23 20.89 21.18 2,235,431 +0.14(+0.68%)
Nov 25, 2005 21.06 21.11 20.96 21.04 574,343 +0.01(+0.05%)
Nov 23, 2005 20.81 21.11 20.76 21.03 1,765,672 +0.17(+0.82%)
Nov 22, 2005 20.69 20.92 20.66 20.86 2,562,173 +0.07(+0.33%)
Nov 21, 2005 20.75 20.91 20.73 20.79 1,728,997 -0.02(-0.08%)
Nov 18, 2005 20.83 20.89 20.42 20.81 2,261,753 +0.01(+0.05%)
Nov 17, 2005 20.71 20.85 20.63 20.79 2,546,205 +0.14(+0.69%)
Nov 16, 2005 20.40 20.69 20.40 20.65 2,678,516 +0.23(+1.14%)
Nov 15, 2005 20.41 20.59 20.28 20.42 3,307,258 +0.02(+0.08%)
Nov 14, 2005 20.69 20.86 20.27 20.40 5,431,436 -0.40(-1.92%)
Nov 11, 2005 20.79 20.87 20.66 20.80 3,764,382 -0.02(-0.08%)
Nov 10, 2005 21.06 21.06 20.58 20.82 3,201,971 -0.24(-1.14%)
Nov 09, 2005 21.01 21.14 20.91 21.06 3,204,954 +0.05(+0.24%)
Nov 08, 2005 20.90 21.13 20.77 21.01 3,421,846 -0.08(-0.38%)
Nov 07, 2005 21.11 21.29 20.97 21.09 2,449,164 -0.02(-0.08%)
Nov 04, 2005 21.20 21.32 21.01 21.10 3,784,036 +0.06(+0.30%)
Nov 03, 2005 21.28 21.33 21.01 21.04 4,628,442 -0.25(-1.15%)
Nov 02, 2005 21.10 21.34 20.92 21.28 3,026,316 +0.09(+0.40%)
Nov 01, 2005 21.63 21.63 21.14 21.20 4,284,854 -0.43(-2.00%)
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%)
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.