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, 2008 32.58 33.33 31.84 32.63 0 -0.57(-1.72%)
Oct 30, 2008 33.40 33.79 32.39 33.20 3,258,516 +0.88(+2.72%)
Oct 29, 2008 32.81 33.80 32.24 32.32 3,589,876 -0.69(-2.09%)
Oct 28, 2008 30.41 33.01 29.30 33.01 3,710,080 +3.37(+11.37%)
Oct 27, 2008 30.55 30.97 29.64 29.64 3,641,543 -1.34(-4.33%)
Oct 24, 2008 30.99 31.74 29.52 30.98 4,671,871 -1.23(-3.82%)
Oct 23, 2008 29.96 32.46 29.54 32.21 5,738,555 +2.45(+8.23%)
Oct 22, 2008 31.14 31.31 28.80 29.76 3,248,291 -1.60(-5.10%)
Oct 21, 2008 32.28 32.32 31.06 31.36 2,591,427 -1.21(-3.72%)
Oct 20, 2008 30.65 32.61 30.20 32.57 2,455,605 +2.22(+7.31%)
Oct 17, 2008 29.47 31.82 28.10 30.35 0 +0.30(+1.00%)
Oct 16, 2008 29.31 30.20 27.89 30.05 4,774,405 +0.73(+2.49%)
Oct 15, 2008 31.70 31.70 29.25 29.32 3,958,963 -2.78(-8.66%)
Oct 14, 2008 32.74 33.57 30.35 32.10 4,918,127 +0.40(+1.26%)
Oct 13, 2008 28.01 31.70 28.00 31.70 4,410,260 +3.70(+13.21%)
Oct 10, 2008 28.88 29.84 25.54 28.00 6,807,320 -2.10(-6.98%)
Oct 09, 2008 32.14 32.43 30.06 30.10 5,353,718 -1.76(-5.52%)
Oct 08, 2008 32.45 33.30 31.41 31.86 5,854,007 -1.13(-3.43%)
Oct 07, 2008 34.40 35.10 32.82 32.99 4,309,981 -1.11(-3.26%)
Oct 06, 2008 34.66 35.80 32.95 34.10 3,774,822 -1.44(-4.05%)
Oct 03, 2008 36.88 37.20 34.50 35.54 0 -1.13(-3.08%)
Oct 02, 2008 37.05 37.18 36.13 36.67 2,941,404 -0.51(-1.37%)
Oct 01, 2008 36.75 37.28 36.24 37.18 2,158,461 +0.15(+0.41%)
Sep 30, 2008 37.24 37.50 36.54 37.03 2,811,965 +0.35(+0.95%)
Sep 29, 2008 36.66 37.31 35.83 36.68 3,622,164 -0.48(-1.29%)
Sep 26, 2008 36.80 37.48 36.79 37.16 0 -0.35(-0.93%)
Sep 25, 2008 37.28 37.78 36.91 37.51 2,081,793 +0.72(+1.96%)
Sep 24, 2008 36.82 37.27 36.11 36.79 1,680,216 +0.16(+0.44%)
Sep 23, 2008 37.06 37.53 36.60 36.63 1,731,662 -0.42(-1.13%)
Sep 22, 2008 37.98 38.34 36.75 37.05 2,115,012 -1.13(-2.96%)
Sep 19, 2008 37.75 41.60 36.16 38.18 0 +2.43(+6.80%)
Sep 18, 2008 35.37 36.51 34.86 35.75 5,097,434 +0.71(+2.03%)
Sep 17, 2008 37.18 37.25 34.99 35.04 5,096,012 -2.71(-7.18%)
Sep 16, 2008 37.92 38.50 35.45 37.75 5,581,946 -0.50(-1.31%)
Sep 15, 2008 38.13 39.28 38.00 38.25 2,956,758 -0.87(-2.22%)
Sep 12, 2008 38.58 39.36 38.41 39.12 1,811,684 +0.29(+0.75%)
Sep 11, 2008 38.41 38.89 38.00 38.83 2,341,545 +0.23(+0.60%)
Sep 10, 2008 38.54 38.84 38.23 38.60 1,776,012 +0.26(+0.68%)
Sep 09, 2008 38.98 39.07 38.28 38.34 2,615,351 -0.42(-1.08%)
Sep 08, 2008 37.84 38.76 37.48 38.76 3,545,862 +1.31(+3.50%)
Sep 05, 2008 38.00 38.00 37.31 37.45 0 -0.64(-1.68%)
Sep 04, 2008 38.76 39.22 38.04 38.09 2,024,156 -0.94(-2.41%)
Sep 03, 2008 39.23 39.52 38.77 39.03 1,990,378 -0.34(-0.86%)
Sep 02, 2008 39.55 39.96 39.29 39.37 2,331,152 +0.33(+0.85%)
Aug 29, 2008 39.66 40.03 39.04 39.04 0 -0.82(-2.06%)
Aug 28, 2008 39.46 39.87 39.35 39.86 2,357,428 +0.56(+1.42%)
Aug 27, 2008 38.91 39.35 38.91 39.30 963,238 +0.33(+0.85%)
Aug 26, 2008 38.45 39.10 38.40 38.97 961,376 +0.37(+0.96%)
Aug 25, 2008 38.86 38.91 38.25 38.60 1,163,700 -0.36(-0.92%)
Aug 22, 2008 38.63 39.06 38.60 38.96 0 +0.36(+0.93%)
Aug 21, 2008 38.24 38.86 38.24 38.60 1,569,073 -0.18(-0.46%)
Aug 20, 2008 38.41 39.01 38.21 38.78 2,005,361 +0.35(+0.91%)
Aug 19, 2008 38.59 38.84 38.35 38.43 1,692,029 -0.35(-0.90%)
Aug 18, 2008 38.73 39.15 38.59 38.78 1,381,905 +0.26(+0.67%)
Aug 15, 2008 38.14 38.61 38.13 38.52 0 +0.39(+1.02%)
Aug 14, 2008 38.04 38.45 37.71 38.13 1,700,909 -0.16(-0.42%)
Aug 13, 2008 38.14 38.55 37.89 38.29 1,602,566 +0.12(+0.31%)
Aug 12, 2008 39.56 39.56 37.93 38.17 3,328,677 -1.28(-3.24%)
Aug 11, 2008 38.21 40.10 38.01 39.45 3,555,665 +0.35(+0.90%)
Aug 08, 2008 38.32 39.12 38.15 39.10 2,367,942 +0.83(+2.17%)
Aug 07, 2008 38.87 38.91 38.12 38.27 3,012,428 -0.60(-1.54%)
Aug 06, 2008 39.65 39.65 38.85 38.87 3,400,920 -1.12(-2.80%)
Aug 05, 2008 39.40 40.09 38.95 39.99 3,484,375 +0.93(+2.38%)
Aug 04, 2008 38.81 39.30 38.55 39.06 2,713,704 +0.29(+0.75%)
Aug 01, 2008 39.68 39.83 38.77 38.77 2,421,473 -0.73(-1.85%)
Jul 31, 2008 40.64 40.65 39.50 39.50 2,271,706 -0.65(-1.62%)
Jul 30, 2008 39.37 40.23 39.18 40.15 2,767,242 +0.74(+1.88%)
Jul 29, 2008 39.41 39.66 39.20 39.41 1,739,099 +0.02(+0.05%)
Jul 28, 2008 39.44 39.65 39.20 39.39 2,181,298 -0.27(-0.68%)
Jul 25, 2008 40.04 40.25 39.53 39.66 3,155,824 -0.30(-0.75%)
Jul 24, 2008 39.80 40.13 39.55 39.96 2,463,826 +0.16(+0.40%)
Jul 23, 2008 40.05 40.08 39.29 39.80 3,181,581 -0.23(-0.57%)
Jul 22, 2008 39.71 40.45 39.64 40.03 2,887,003 +0.12(+0.30%)
Jul 21, 2008 39.38 40.32 39.30 39.91 2,326,992 +0.44(+1.11%)
Jul 18, 2008 38.99 39.66 38.44 39.47 2,864,528 +0.57(+1.47%)
Jul 17, 2008 39.12 39.12 38.19 38.90 2,152,426 -0.01(-0.03%)
Jul 16, 2008 39.74 39.98 38.71 38.91 2,712,088 -0.84(-2.11%)
Jul 15, 2008 39.12 39.96 39.02 39.75 2,625,272 +0.12(+0.30%)
Jul 14, 2008 40.51 40.51 39.57 39.63 1,942,374 -0.49(-1.22%)
Jul 11, 2008 40.43 40.77 39.84 40.12 2,012,801 -0.69(-1.69%)
Jul 10, 2008 40.81 41.08 40.60 40.81 2,425,085 -0.14(-0.34%)
Jul 09, 2008 41.15 41.22 40.70 40.95 3,288,238 -0.20(-0.49%)
Jul 08, 2008 39.64 41.27 39.64 41.15 4,994,369 +1.41(+3.55%)
Jul 07, 2008 39.65 40.08 39.20 39.74 3,515,359 +0.18(+0.46%)
Jul 04, 2008 40.15 40.54 39.50 39.56 1,453,080 +0.00(+0.00%)
Jul 03, 2008 40.15 40.54 39.50 39.56 1,453,080 -0.34(-0.85%)
Jul 02, 2008 40.30 40.59 39.90 39.90 2,711,578 -0.36(-0.89%)
Jul 01, 2008 39.92 40.50 39.55 40.26 2,808,145 +0.03(+0.07%)
Jun 30, 2008 39.71 40.38 39.46 40.23 3,182,491 +0.65(+1.64%)
Jun 27, 2008 40.14 40.42 39.53 39.58 2,730,159 -0.57(-1.42%)
Jun 26, 2008 40.91 40.95 40.14 40.15 2,730,278 -1.09(-2.64%)
Jun 25, 2008 41.25 41.53 41.13 41.24 2,625,445 +0.23(+0.56%)
Jun 24, 2008 41.33 41.37 40.99 41.01 1,701,475 -0.36(-0.87%)
Jun 23, 2008 41.43 42.09 41.29 41.37 2,028,556 +0.03(+0.07%)
Jun 20, 2008 42.04 42.16 41.05 41.34 2,439,319 -0.82(-1.94%)
Jun 19, 2008 42.00 42.20 41.55 42.16 1,773,243 +0.22(+0.52%)
Jun 18, 2008 42.57 42.57 41.76 41.94 2,312,195 -0.67(-1.57%)
Jun 17, 2008 43.09 43.37 42.12 42.61 1,422,679 -0.36(-0.84%)
Jun 16, 2008 42.59 43.08 42.08 42.97 1,867,354 +0.18(+0.42%)
Jun 13, 2008 42.23 42.86 41.89 42.79 3,099,546 +0.83(+1.98%)
Jun 12, 2008 42.12 42.26 41.82 41.96 1,982,628 -0.05(-0.12%)
Jun 11, 2008 42.19 42.56 41.97 42.01 2,001,871 -0.53(-1.25%)
Jun 10, 2008 42.31 42.74 41.98 42.54 2,470,766 -0.27(-0.63%)
Jun 09, 2008 42.00 42.93 42.00 42.81 1,862,451 +0.85(+2.03%)
Jun 06, 2008 42.97 43.12 41.93 41.96 2,439,556 -1.29(-2.98%)
Jun 05, 2008 43.61 43.74 42.52 43.25 2,233,799 +0.23(+0.53%)
Jun 04, 2008 42.25 43.26 41.97 43.02 3,253,124 +0.73(+1.73%)
Jun 03, 2008 42.20 42.52 41.86 42.29 3,282,263 +0.21(+0.50%)
Jun 02, 2008 42.34 42.50 41.75 42.08 2,555,315 -0.25(-0.59%)
May 30, 2008 43.22 43.46 42.26 42.33 3,430,514 -0.78(-1.81%)
May 29, 2008 42.85 43.51 42.76 43.11 1,785,589 +0.11(+0.26%)
May 28, 2008 42.85 43.30 42.67 43.00 3,553,243 +0.17(+0.40%)
May 27, 2008 42.25 42.92 42.01 42.83 3,018,207 +0.70(+1.66%)
May 26, 2008 42.90 42.98 42.06 42.13 0 +0.00(+0.00%)
May 23, 2008 42.90 42.98 42.06 42.13 2,981,970 -0.89(-2.07%)
May 22, 2008 42.10 43.32 42.10 43.02 5,402,686 -0.29(-0.67%)
May 21, 2008 43.78 44.31 43.18 43.31 2,763,749 -0.55(-1.25%)
May 20, 2008 43.06 44.15 43.06 43.86 4,748,432 +0.53(+1.22%)
May 19, 2008 43.34 43.64 43.14 43.33 2,568,146 -0.08(-0.18%)
May 16, 2008 42.92 43.63 42.66 43.41 2,972,009 +0.47(+1.09%)
May 15, 2008 43.20 43.40 42.70 42.94 3,056,030 -0.41(-0.95%)
May 14, 2008 44.05 44.05 43.09 43.35 3,350,089 -0.42(-0.96%)
May 13, 2008 44.25 44.31 43.46 43.77 1,590,891 -0.31(-0.70%)
May 12, 2008 43.90 44.08 43.57 44.08 1,376,671 +0.21(+0.48%)
May 09, 2008 43.30 44.08 43.14 43.87 921,740 +0.05(+0.11%)
May 08, 2008 43.85 44.02 43.51 43.82 2,130,366 +0.10(+0.23%)
May 07, 2008 44.24 44.38 43.66 43.72 2,701,784 -0.60(-1.35%)
May 06, 2008 44.41 44.59 43.95 44.32 2,936,501 -0.34(-0.76%)
May 05, 2008 45.00 45.06 44.40 44.66 1,946,768 -0.43(-0.95%)
May 02, 2008 45.14 45.43 44.92 45.09 2,150,941 +0.22(+0.49%)
May 01, 2008 44.66 45.05 44.40 44.87 2,695,885 +0.24(+0.54%)
Apr 30, 2008 44.58 45.44 44.53 44.63 2,979,100 -0.04(-0.09%)
Apr 29, 2008 44.96 44.99 44.15 44.67 4,103,902 +0.64(+1.45%)
Apr 28, 2008 44.15 44.57 43.91 44.03 2,088,518 -0.25(-0.56%)
Apr 25, 2008 44.35 44.65 43.92 44.28 2,009,961 +0.38(+0.87%)
Apr 24, 2008 45.50 45.95 43.83 43.90 3,821,475 -0.75(-1.68%)
Apr 23, 2008 43.80 44.81 43.80 44.65 3,499,755 +0.64(+1.45%)
Apr 22, 2008 44.27 44.32 43.68 44.01 3,465,652 -0.36(-0.81%)
Apr 21, 2008 44.51 44.75 43.88 44.37 2,790,279 -0.30(-0.67%)
Apr 18, 2008 44.80 45.08 44.44 44.67 2,181,049 +0.28(+0.63%)
Apr 17, 2008 44.75 44.86 44.11 44.39 3,819,208 -0.32(-0.72%)
Apr 16, 2008 44.30 44.77 43.52 44.71 7,536,307 +0.86(+1.96%)
Apr 15, 2008 43.75 44.13 43.43 43.85 2,472,713 +0.18(+0.41%)
Apr 14, 2008 44.07 44.24 43.55 43.67 2,135,325 -0.50(-1.13%)
Apr 11, 2008 43.06 44.46 43.06 44.17 3,195,233 +0.69(+1.59%)
Apr 10, 2008 43.03 43.89 42.55 43.48 3,720,681 +0.60(+1.40%)
Apr 09, 2008 43.17 43.29 42.73 42.88 1,633,086 -0.19(-0.44%)
Apr 08, 2008 42.85 43.39 42.70 43.07 1,805,372 +0.22(+0.51%)
Apr 07, 2008 43.13 43.50 42.54 42.85 1,504,664 -0.05(-0.12%)
Apr 04, 2008 42.67 43.55 42.56 42.90 1,598,902 +0.18(+0.42%)
Apr 03, 2008 43.06 43.39 42.58 42.72 1,606,374 -0.51(-1.18%)
Apr 02, 2008 42.69 43.67 42.69 43.23 5,700,461 +0.56(+1.31%)
Apr 01, 2008 41.62 42.68 41.62 42.67 1,861,951 +1.04(+2.50%)
Mar 31, 2008 41.02 41.74 40.81 41.63 1,808,002 +0.66(+1.61%)
Mar 28, 2008 41.55 41.87 40.85 40.97 1,339,900 -0.34(-0.82%)
Mar 27, 2008 41.81 41.98 41.30 41.31 2,292,339 -0.16(-0.39%)
Mar 26, 2008 41.20 41.76 40.51 41.47 4,088,923 +1.22(+3.03%)
Mar 25, 2008 40.26 40.69 40.18 40.25 1,940,114 -0.08(-0.20%)
Mar 24, 2008 41.08 41.15 39.87 40.33 1,873,867 -0.50(-1.22%)
Mar 21, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.00(+0.00%)
Mar 20, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.56(+1.39%)
Mar 19, 2008 40.98 41.31 40.06 40.27 3,329,671 -0.34(-0.84%)
Mar 18, 2008 41.23 41.23 40.00 40.61 3,281,413 +0.13(+0.32%)
Mar 17, 2008 39.35 40.88 39.35 40.48 2,797,462 +0.25(+0.62%)
Mar 14, 2008 40.63 40.90 39.45 40.23 3,371,978 -0.39(-0.96%)
Mar 13, 2008 40.47 40.76 40.00 40.62 2,763,381 -0.35(-0.85%)
Mar 12, 2008 42.03 42.27 40.92 40.97 1,893,641 -0.89(-2.13%)
Mar 11, 2008 41.12 41.90 40.66 41.86 2,446,310 +1.57(+3.90%)
Mar 10, 2008 40.59 40.76 39.83 40.29 2,343,470 -0.35(-0.86%)
Mar 07, 2008 40.84 40.97 40.28 40.64 3,170,302 -0.56(-1.36%)
Mar 06, 2008 41.77 41.82 41.12 41.20 2,515,530 -0.69(-1.65%)
Mar 05, 2008 42.22 42.50 41.36 41.89 2,511,137 -0.33(-0.78%)
Mar 04, 2008 41.12 42.30 41.01 42.22 3,514,518 +1.02(+2.48%)
Mar 03, 2008 41.06 41.50 40.68 41.20 3,574,680 +0.28(+0.68%)
Feb 29, 2008 41.66 41.90 40.75 40.92 3,364,417 -1.11(-2.64%)
Feb 28, 2008 42.26 42.26 41.47 42.03 1,646,330 -0.27(-0.64%)
Feb 27, 2008 42.70 42.90 42.11 42.30 1,761,082 -0.58(-1.35%)
Feb 26, 2008 42.73 42.88 42.00 42.88 2,521,865 +0.03(+0.07%)
Feb 25, 2008 42.24 42.99 41.99 42.85 3,245,421 +0.55(+1.30%)
Feb 22, 2008 41.71 42.30 41.30 42.30 2,082,302 +0.82(+1.98%)
Feb 21, 2008 42.26 42.50 41.40 41.48 2,486,496 -0.77(-1.82%)
Feb 20, 2008 42.37 42.48 41.86 42.25 3,459,293 -0.41(-0.96%)
Feb 19, 2008 43.51 43.51 42.45 42.66 3,461,637 -0.44(-1.02%)
Feb 18, 2008 42.95 43.23 42.55 43.10 0 +0.00(+0.00%)
Feb 15, 2008 42.95 43.23 42.55 43.10 11,887,318 +0.06(+0.14%)
Feb 14, 2008 43.98 44.37 42.81 43.04 3,625,544 -0.82(-1.87%)
Feb 13, 2008 44.30 44.55 43.60 43.86 2,681,496 -0.03(-0.07%)
Feb 12, 2008 43.78 44.22 43.49 43.89 3,772,738 +0.46(+1.06%)
Feb 11, 2008 43.13 43.64 42.76 43.43 3,886,815 +0.27(+0.63%)
Feb 08, 2008 43.37 43.57 42.94 43.16 2,836,471 -0.52(-1.19%)
Feb 07, 2008 43.23 43.73 43.05 43.68 2,943,465 +0.03(+0.07%)
Feb 06, 2008 43.37 44.14 43.25 43.65 3,632,714 +0.24(+0.55%)
Feb 05, 2008 44.21 44.77 43.31 43.41 3,719,658 -1.49(-3.32%)
Feb 04, 2008 43.83 45.08 43.74 44.90 6,210,536 +0.94(+2.14%)
Feb 01, 2008 42.82 44.01 42.67 43.96 3,354,445 +1.23(+2.88%)
Jan 31, 2008 41.51 43.08 41.40 42.73 3,968,227 +0.66(+1.57%)
Jan 30, 2008 43.01 43.34 42.02 42.07 3,512,498 -0.66(-1.54%)
Jan 29, 2008 43.19 43.77 41.79 42.73 3,629,868 +0.56(+1.33%)
Jan 28, 2008 41.70 42.28 40.68 42.17 2,458,783 +0.84(+2.03%)
Jan 25, 2008 43.01 43.17 41.23 41.33 4,141,711 -1.29(-3.03%)
Jan 24, 2008 44.64 44.64 42.46 42.62 5,939,523 -1.66(-3.75%)
Jan 23, 2008 42.02 44.38 41.71 44.28 6,359,438 +1.63(+3.82%)
Jan 22, 2008 42.75 44.25 41.50 42.65 6,177,524 -2.17(-4.84%)
Jan 21, 2008 46.56 46.60 44.47 44.82 0 +0.00(+0.00%)
Jan 18, 2008 46.56 46.60 44.47 44.82 4,487,795 -1.34(-2.90%)
Jan 17, 2008 48.59 48.59 46.14 46.16 3,932,513 -2.36(-4.86%)
Jan 16, 2008 47.83 49.11 47.83 48.52 3,991,760 +0.57(+1.19%)
Jan 15, 2008 47.70 48.65 47.70 47.95 2,686,036 -0.25(-0.52%)
Jan 14, 2008 48.16 48.54 47.90 48.20 1,472,500 +0.24(+0.50%)
Jan 11, 2008 47.76 48.45 47.52 47.96 2,569,686 -0.27(-0.56%)
Jan 10, 2008 48.02 48.54 47.72 48.23 3,346,200 +0.04(+0.08%)
Jan 09, 2008 47.84 48.39 47.60 48.19 3,169,400 +0.58(+1.22%)
Jan 08, 2008 47.76 48.26 47.49 47.61 3,460,308 -0.03(-0.06%)
Jan 07, 2008 46.48 47.71 46.25 47.64 3,153,746 +1.35(+2.92%)
Jan 04, 2008 46.35 46.91 45.95 46.29 3,546,708 -0.15(-0.32%)
Jan 03, 2008 46.36 47.06 46.28 46.44 2,002,097 +0.14(+0.30%)
Jan 02, 2008 46.31 46.80 46.06 46.30 2,730,700 -0.26(-0.56%)
Jan 01, 2008 46.65 46.96 46.36 46.56 0 +0.00(+0.00%)
Dec 31, 2007 46.65 46.96 46.36 46.56 915,800 -0.32(-0.68%)
Dec 28, 2007 46.88 47.09 46.65 46.88 1,732,156 +0.27(+0.58%)
Dec 27, 2007 47.32 47.49 46.55 46.61 1,761,670 -0.85(-1.79%)
Dec 26, 2007 47.92 47.98 47.32 47.46 1,231,700 -0.54(-1.12%)
Dec 24, 2007 47.77 48.22 47.46 48.00 591,557 +0.45(+0.95%)
Dec 21, 2007 47.47 47.80 47.21 47.55 2,658,947 +0.45(+0.96%)
Dec 20, 2007 47.14 47.28 46.66 47.10 1,818,936 +0.38(+0.81%)
Dec 19, 2007 47.36 47.36 46.52 46.72 1,916,391 -0.42(-0.89%)
Dec 18, 2007 46.79 47.35 46.62 47.14 1,541,801 +0.59(+1.27%)
Dec 17, 2007 47.08 47.32 46.32 46.55 2,259,272 -0.83(-1.75%)
Dec 14, 2007 47.74 48.31 47.23 47.38 1,996,402 -0.83(-1.72%)
Dec 13, 2007 47.31 48.35 47.31 48.21 1,745,185 +0.57(+1.20%)
Dec 12, 2007 49.14 49.14 47.14 47.64 3,243,622 -0.34(-0.71%)
Dec 11, 2007 49.14 49.49 47.88 47.98 1,781,962 -1.18(-2.40%)
Dec 10, 2007 49.18 49.49 48.97 49.16 1,257,071 -0.01(-0.02%)
Dec 07, 2007 49.20 49.43 48.76 49.17 1,057,556 -0.03(-0.06%)
Dec 06, 2007 49.29 49.31 48.63 49.20 1,174,339 -0.11(-0.22%)
Dec 05, 2007 48.60 49.36 48.44 49.31 1,724,000 +0.91(+1.88%)
Dec 04, 2007 47.45 48.78 47.45 48.40 1,640,976 +0.62(+1.30%)
Dec 03, 2007 47.45 48.00 47.42 47.78 1,254,901 +0.11(+0.23%)
Nov 30, 2007 47.99 47.99 47.25 47.67 2,794,930 +0.17(+0.36%)
Nov 29, 2007 47.23 47.73 47.01 47.50 2,153,980 +0.02(+0.04%)
Nov 28, 2007 46.76 47.62 46.71 47.48 2,505,104 +0.98(+2.11%)
Nov 27, 2007 46.38 47.03 45.97 46.50 2,610,815 +0.45(+0.98%)
Nov 26, 2007 46.36 46.99 46.01 46.05 2,796,025 -0.40(-0.86%)
Nov 23, 2007 46.99 46.99 46.24 46.45 736,900 -0.14(-0.30%)
Nov 21, 2007 46.97 47.29 46.59 46.59 1,710,400 -0.70(-1.48%)
Nov 20, 2007 46.64 47.58 46.55 47.29 3,469,800 +0.82(+1.76%)
Nov 19, 2007 46.03 46.70 46.03 46.47 1,339,133 +0.06(+0.13%)
Nov 16, 2007 46.57 46.89 45.80 46.41 1,773,500 +0.17(+0.37%)
Nov 15, 2007 45.98 46.64 45.98 46.24 1,607,701 +0.02(+0.04%)
Nov 14, 2007 46.41 46.62 46.04 46.22 1,771,525 +0.00(+0.00%)
Nov 13, 2007 46.21 46.25 45.36 46.22 1,663,500 +0.30(+0.65%)
Nov 12, 2007 46.39 46.68 45.77 45.92 1,940,220 -0.46(-0.99%)
Nov 09, 2007 46.17 47.02 46.17 46.38 1,966,712 -0.46(-0.98%)
Nov 08, 2007 46.30 47.15 46.16 46.84 2,426,590 +0.56(+1.21%)
Nov 07, 2007 46.44 47.49 46.27 46.28 1,864,100 -1.51(-3.16%)
Nov 06, 2007 47.74 47.79 47.39 47.79 1,863,821 +0.07(+0.15%)
Nov 05, 2007 48.23 48.23 47.15 47.72 1,962,068 +0.28(+0.59%)
Nov 02, 2007 47.29 47.59 47.00 47.44 2,137,100 +0.16(+0.34%)
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.