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 (%)
Jan 30, 2015 45.41 45.90 44.82 44.85 5,399,558 -0.65(-1.43%)
Jan 29, 2015 45.25 45.69 44.81 45.50 4,211,763 +0.24(+0.54%)
Jan 28, 2015 45.90 46.69 45.16 45.26 5,101,424 -0.62(-1.35%)
Jan 27, 2015 46.00 46.29 45.85 45.88 3,831,434 -0.23(-0.50%)
Jan 26, 2015 46.00 46.13 45.72 46.11 2,524,890 +0.04(+0.08%)
Jan 23, 2015 45.98 46.35 45.79 46.08 2,881,663 +0.31(+0.69%)
Jan 22, 2015 46.10 46.15 45.47 45.76 2,723,166 -0.04(-0.09%)
Jan 21, 2015 45.26 45.88 44.95 45.80 3,474,642 +0.44(+0.96%)
Jan 20, 2015 45.70 45.74 45.00 45.37 3,161,396 -0.03(-0.06%)
Jan 16, 2015 45.13 45.42 44.82 45.40 3,269,035 +0.29(+0.65%)
Jan 15, 2015 44.82 45.27 44.66 45.10 3,653,412 +0.29(+0.64%)
Jan 14, 2015 44.07 44.87 43.85 44.82 3,640,519 +0.64(+1.44%)
Jan 13, 2015 44.30 44.90 43.93 44.18 3,699,659 +0.22(+0.50%)
Jan 12, 2015 44.19 44.25 43.63 43.96 3,377,168 -0.06(-0.13%)
Jan 09, 2015 44.30 44.39 43.67 44.02 3,380,341 -0.24(-0.53%)
Jan 08, 2015 44.01 44.41 44.01 44.25 3,464,379 +0.38(+0.86%)
Jan 07, 2015 43.35 44.19 43.10 43.88 3,919,176 +0.61(+1.42%)
Jan 06, 2015 43.15 44.16 43.11 43.26 5,839,739 +0.24(+0.55%)
Jan 05, 2015 43.63 43.76 42.83 43.03 3,700,491 -0.64(-1.47%)
Jan 02, 2015 43.48 43.73 43.13 43.67 2,816,616 +0.31(+0.71%)
Dec 31, 2014 44.15 43.36 43.36 43.36 2,719,991 -0.71(-1.62%)
Dec 30, 2014 44.85 44.85 43.96 44.08 2,802,914 -0.85(-1.89%)
Dec 29, 2014 44.28 45.15 44.28 44.93 3,603,958 +0.66(+1.48%)
Dec 26, 2014 43.89 44.55 43.83 44.27 3,947,488 +0.49(+1.11%)
Dec 24, 2014 43.03 43.78 43.78 43.78 2,513,723 +0.86(+2.00%)
Dec 23, 2014 43.03 43.19 42.89 42.93 2,371,106 -0.03(-0.07%)
Dec 22, 2014 42.75 42.95 42.50 42.95 2,404,152 +0.19(+0.43%)
Dec 19, 2014 42.85 43.19 42.50 42.77 5,554,724 -0.06(-0.15%)
Dec 18, 2014 42.15 42.84 42.00 42.83 3,668,447 +0.83(+1.97%)
Dec 17, 2014 41.37 42.12 41.37 42.00 3,377,734 +0.71(+1.71%)
Dec 16, 2014 41.48 41.97 40.85 41.30 2,981,289 -0.18(-0.43%)
Dec 15, 2014 41.88 42.08 41.07 41.48 4,134,338 -0.44(-1.04%)
Dec 12, 2014 41.81 42.38 41.74 41.91 4,505,137 -0.12(-0.29%)
Dec 11, 2014 41.77 42.33 41.75 42.03 3,018,598 +0.45(+1.08%)
Dec 10, 2014 42.14 42.55 41.57 41.58 3,317,243 -0.46(-1.09%)
Dec 09, 2014 41.63 42.38 41.63 42.04 4,403,408 +0.08(+0.19%)
Dec 08, 2014 41.38 41.99 41.38 41.96 4,203,553 +0.71(+1.73%)
Dec 05, 2014 41.24 41.63 41.04 41.25 2,752,089 -0.49(-1.16%)
Dec 04, 2014 41.79 41.98 41.46 41.73 2,929,116 -0.05(-0.12%)
Dec 03, 2014 41.73 41.86 41.46 41.78 3,827,776 +0.11(+0.26%)
Dec 02, 2014 41.41 41.81 41.10 41.68 3,133,492 +0.25(+0.60%)
Dec 01, 2014 40.93 41.67 40.68 41.43 3,578,965 +0.33(+0.80%)
Nov 28, 2014 40.58 41.24 40.58 41.10 1,842,769 +0.64(+1.57%)
Nov 26, 2014 40.52 40.46 40.46 40.46 2,869,266 +0.06(+0.14%)
Nov 25, 2014 40.67 40.70 40.22 40.40 3,901,744 -0.16(-0.39%)
Nov 24, 2014 41.00 41.06 40.54 40.56 2,933,471 -0.44(-1.08%)
Nov 21, 2014 41.18 41.27 40.55 41.00 3,261,823 +0.14(+0.33%)
Nov 20, 2014 40.77 41.10 40.54 40.87 3,074,815 -0.01(-0.02%)
Nov 19, 2014 40.85 40.96 40.59 40.88 3,223,617 -0.01(-0.02%)
Nov 18, 2014 40.93 41.13 40.67 40.88 3,315,131 +0.04(+0.11%)
Nov 17, 2014 40.03 40.89 39.92 40.84 4,070,731 +0.81(+2.02%)
Nov 14, 2014 40.12 40.26 39.95 40.03 2,963,088 -0.18(-0.44%)
Nov 13, 2014 40.61 40.88 40.11 40.21 4,005,771 -0.40(-0.98%)
Nov 12, 2014 41.03 41.17 40.38 40.61 4,628,621 -0.76(-1.85%)
Nov 11, 2014 41.63 41.73 41.15 41.38 3,207,303 -0.31(-0.75%)
Nov 10, 2014 41.43 41.82 41.40 41.69 3,320,116 +0.04(+0.10%)
Nov 07, 2014 41.35 41.67 41.18 41.65 2,456,748 +0.32(+0.78%)
Nov 06, 2014 41.81 41.96 40.75 41.33 6,680,398 -0.96(-2.26%)
Nov 05, 2014 41.46 42.35 41.35 42.28 6,598,103 +1.14(+2.77%)
Nov 04, 2014 41.53 41.72 41.07 41.14 3,045,932 -0.37(-0.89%)
Nov 03, 2014 41.34 41.62 41.21 41.51 2,855,845 +0.22(+0.53%)
Oct 31, 2014 41.47 41.48 41.05 41.29 4,286,983 +0.05(+0.12%)
Oct 30, 2014 40.35 41.26 40.25 41.24 4,558,942 +1.07(+2.66%)
Oct 29, 2014 40.14 40.61 39.76 40.17 3,769,534 +0.12(+0.30%)
Oct 28, 2014 40.27 40.32 39.81 40.05 4,694,035 -0.12(-0.30%)
Oct 27, 2014 40.07 39.97 39.97 40.17 4,253,060 +0.21(+0.51%)
Oct 24, 2014 39.30 40.11 39.25 39.97 3,979,501 +0.84(+2.15%)
Oct 23, 2014 39.66 39.85 39.23 39.13 6,407,864 -0.45(-1.14%)
Oct 22, 2014 39.32 40.02 39.28 39.58 5,252,005 +0.25(+0.65%)
Oct 21, 2014 39.22 39.42 38.94 39.32 3,908,745 +0.14(+0.36%)
Oct 20, 2014 38.64 39.25 38.57 39.18 3,057,875 +0.53(+1.37%)
Oct 17, 2014 38.69 38.78 37.86 38.65 5,424,645 +0.47(+1.24%)
Oct 16, 2014 37.92 38.26 37.46 38.18 5,103,902 -0.30(-0.79%)
Oct 15, 2014 38.46 38.88 37.45 38.48 6,677,246 -0.25(-0.64%)
Oct 14, 2014 38.61 39.36 38.35 38.73 5,272,637 +0.35(+0.90%)
Oct 13, 2014 38.11 38.88 38.04 38.38 3,903,537 +0.24(+0.63%)
Oct 10, 2014 38.14 38.57 38.07 38.14 3,805,776 +0.23(+0.62%)
Oct 09, 2014 38.31 38.51 37.85 37.91 5,192,557 -0.40(-1.03%)
Oct 08, 2014 37.43 38.32 37.43 38.31 3,273,106 +0.82(+2.19%)
Oct 07, 2014 37.29 37.87 37.24 37.48 4,020,592 +0.11(+0.30%)
Oct 06, 2014 37.55 37.70 37.23 37.37 2,046,792 -0.05(-0.13%)
Oct 03, 2014 37.07 37.52 36.78 37.42 2,904,064 +0.42(+1.13%)
Oct 02, 2014 37.07 37.36 36.93 37.00 3,338,728 -0.07(-0.19%)
Oct 01, 2014 37.05 37.46 36.96 37.07 3,128,196 +0.12(+0.33%)
Sep 30, 2014 37.02 37.34 36.78 36.95 2,917,426 +0.02(+0.06%)
Sep 29, 2014 36.83 37.03 36.61 36.93 3,111,322 -0.05(-0.13%)
Sep 26, 2014 36.88 37.16 36.51 36.98 1,959,125 +0.11(+0.31%)
Sep 25, 2014 37.15 37.27 36.86 36.87 2,684,622 -0.27(-0.72%)
Sep 24, 2014 37.28 37.31 36.96 37.14 3,039,062 -0.06(-0.17%)
Sep 23, 2014 37.44 37.50 37.18 37.20 2,857,770 -0.29(-0.77%)
Sep 22, 2014 37.60 37.70 37.34 37.49 1,714,358 -0.22(-0.58%)
Sep 19, 2014 37.41 37.76 37.31 37.71 3,371,523 +0.38(+1.02%)
Sep 18, 2014 37.74 37.83 37.18 37.33 2,408,703 -0.41(-1.09%)
Sep 17, 2014 38.09 38.14 37.54 37.74 2,910,853 -0.22(-0.58%)
Sep 16, 2014 37.32 38.07 37.26 37.96 3,074,225 +0.67(+1.78%)
Sep 15, 2014 37.17 37.43 37.10 37.29 2,484,404 +0.15(+0.40%)
Sep 12, 2014 37.74 37.78 37.01 37.14 2,908,646 -0.75(-1.98%)
Sep 11, 2014 37.53 37.96 37.48 37.89 2,883,770 +0.39(+1.04%)
Sep 10, 2014 37.53 37.63 37.29 37.51 3,089,966 +0.00(+0.00%)
Sep 09, 2014 37.69 37.80 37.36 37.51 3,528,646 -0.38(-1.01%)
Sep 08, 2014 38.10 38.12 37.75 37.89 2,673,151 -0.23(-0.61%)
Sep 05, 2014 37.68 38.13 37.55 38.12 3,159,474 +0.61(+1.62%)
Sep 04, 2014 37.72 37.72 37.34 37.51 3,195,022 -0.25(-0.67%)
Sep 03, 2014 37.58 37.88 37.51 37.77 2,422,540 +0.34(+0.91%)
Sep 02, 2014 37.98 38.03 37.34 37.43 3,347,945 -0.58(-1.53%)
Aug 29, 2014 37.79 38.01 38.01 38.01 2,155,742 +0.27(+0.71%)
Aug 28, 2014 37.48 37.80 37.44 37.74 2,464,629 +0.12(+0.32%)
Aug 27, 2014 37.02 37.64 37.02 37.62 3,279,749 +0.63(+1.70%)
Aug 26, 2014 37.53 37.72 36.95 36.99 2,189,000 -0.49(-1.30%)
Aug 25, 2014 37.41 37.53 37.23 37.48 1,715,942 +0.29(+0.78%)
Aug 22, 2014 37.30 37.40 36.85 37.19 3,281,764 -0.18(-0.49%)
Aug 21, 2014 37.13 37.49 37.10 37.37 3,436,046 +0.30(+0.80%)
Aug 20, 2014 36.90 37.12 36.75 37.07 2,921,520 +0.13(+0.34%)
Aug 19, 2014 36.54 36.95 36.54 36.95 3,193,576 +0.52(+1.42%)
Aug 18, 2014 36.41 36.70 36.36 36.43 3,646,134 +0.04(+0.10%)
Aug 15, 2014 36.21 36.51 36.21 36.39 3,465,608 +0.20(+0.55%)
Aug 14, 2014 35.94 36.28 35.94 36.20 3,083,079 +0.26(+0.73%)
Aug 13, 2014 35.76 36.05 35.74 35.93 3,860,287 +0.25(+0.71%)
Aug 12, 2014 35.47 35.87 35.47 35.68 3,454,109 +0.05(+0.14%)
Aug 11, 2014 35.76 35.98 35.58 35.63 2,744,903 -0.13(-0.36%)
Aug 08, 2014 35.28 35.73 35.28 35.76 3,972,592 +0.48(+1.36%)
Aug 07, 2014 35.03 35.50 35.03 35.28 4,117,106 +0.40(+1.14%)
Aug 06, 2014 35.60 35.62 34.72 34.88 8,431,012 -0.75(-2.11%)
Aug 05, 2014 35.94 36.13 35.53 35.63 4,110,560 -0.39(-1.09%)
Aug 04, 2014 36.58 36.58 35.38 36.02 8,198,351 -0.64(-1.74%)
Aug 01, 2014 36.44 37.01 36.41 36.66 3,717,831 +0.22(+0.62%)
Jul 31, 2014 36.98 37.09 36.41 36.44 3,573,277 -0.71(-1.91%)
Jul 30, 2014 37.92 38.01 36.84 37.14 4,123,761 -0.76(-2.02%)
Jul 29, 2014 38.41 38.47 37.92 37.91 2,958,747 -0.39(-1.02%)
Jul 28, 2014 37.24 38.31 37.16 38.30 4,149,234 +1.00(+2.69%)
Jul 25, 2014 38.02 38.35 37.09 37.30 4,368,602 -0.55(-1.46%)
Jul 24, 2014 37.82 37.88 37.66 37.85 3,129,491 +0.03(+0.07%)
Jul 23, 2014 37.89 38.01 37.77 37.82 2,512,127 -0.06(-0.15%)
Jul 22, 2014 38.01 38.07 37.80 37.88 1,732,025 +0.01(+0.02%)
Jul 21, 2014 38.07 38.10 37.57 37.87 2,898,174 -0.25(-0.64%)
Jul 18, 2014 37.66 38.16 37.52 38.12 2,762,799 +0.64(+1.70%)
Jul 17, 2014 37.96 38.03 37.48 37.48 2,914,893 -0.51(-1.35%)
Jul 16, 2014 37.87 38.03 37.67 37.99 2,916,538 +0.20(+0.52%)
Jul 15, 2014 37.55 37.98 37.55 37.80 3,854,378 +0.23(+0.62%)
Jul 14, 2014 38.12 38.24 37.52 37.56 4,472,137 -0.50(-1.31%)
Jul 11, 2014 38.37 38.51 37.94 38.06 2,834,918 -0.34(-0.89%)
Jul 10, 2014 38.19 38.47 38.19 38.41 3,072,425 +0.06(+0.16%)
Jul 09, 2014 38.40 38.50 38.05 38.34 3,783,915 +0.11(+0.29%)
Jul 08, 2014 37.73 38.26 37.73 38.23 4,446,321 +0.55(+1.45%)
Jul 07, 2014 37.52 37.92 37.52 37.68 3,657,026 +0.01(+0.02%)
Jul 03, 2014 37.71 37.68 37.68 37.68 2,883,180 -0.29(-0.76%)
Jul 02, 2014 38.62 38.68 37.66 37.96 3,897,363 -0.73(-1.88%)
Jul 01, 2014 39.13 39.18 38.68 38.69 2,578,369 -0.39(-1.00%)
Jun 30, 2014 38.85 39.20 38.66 39.08 3,343,495 +0.31(+0.80%)
Jun 27, 2014 38.53 38.83 38.37 38.78 3,773,311 +0.23(+0.60%)
Jun 26, 2014 38.64 38.64 38.42 38.55 3,616,839 -0.08(-0.22%)
Jun 25, 2014 38.22 38.71 38.16 38.63 3,115,901 +0.33(+0.86%)
Jun 24, 2014 38.02 38.42 38.02 38.30 2,796,462 +0.14(+0.37%)
Jun 23, 2014 38.22 38.24 37.89 38.16 2,559,662 -0.02(-0.06%)
Jun 20, 2014 38.48 38.51 38.15 38.18 3,576,650 -0.29(-0.76%)
Jun 19, 2014 38.03 38.54 37.95 38.48 4,390,900 +0.55(+1.44%)
Jun 18, 2014 37.09 37.94 37.03 37.93 5,099,428 +0.92(+2.48%)
Jun 17, 2014 37.02 37.14 36.65 37.01 2,598,740 -0.20(-0.53%)
Jun 16, 2014 36.96 37.64 36.95 37.21 3,418,073 +0.22(+0.59%)
Jun 13, 2014 36.81 37.10 36.56 36.99 2,297,510 +0.13(+0.36%)
Jun 12, 2014 36.77 36.98 36.16 36.86 3,380,194 +0.04(+0.11%)
Jun 11, 2014 37.42 37.48 36.79 36.81 3,904,620 -0.65(-1.74%)
Jun 10, 2014 37.48 37.70 37.38 37.47 3,578,631 -0.43(-1.13%)
Jun 06, 2014 38.19 38.19 37.87 37.89 2,286,429 -0.07(-0.18%)
Jun 05, 2014 37.52 38.14 37.52 37.96 3,964,332 +0.13(+0.33%)
Jun 04, 2014 37.66 37.87 37.61 37.84 3,929,064 +0.04(+0.09%)
Jun 03, 2014 37.52 37.98 37.40 37.80 6,396,935 +0.32(+0.86%)
Jun 02, 2014 37.28 37.56 37.17 37.48 3,332,991 +0.09(+0.24%)
May 30, 2014 36.98 37.42 36.98 37.39 3,934,041 +0.39(+1.06%)
May 29, 2014 37.19 37.22 36.72 37.00 4,600,541 -0.11(-0.28%)
May 28, 2014 36.91 37.14 36.69 37.10 5,214,162 +0.17(+0.46%)
May 27, 2014 36.53 37.09 36.47 36.93 7,367,588 +0.90(+2.51%)
May 23, 2014 36.05 36.03 36.03 36.03 2,279,319 -0.06(-0.17%)
May 22, 2014 35.86 36.25 35.82 36.09 1,738,916 +0.27(+0.76%)
May 21, 2014 35.78 35.91 35.66 35.82 2,375,804 +0.11(+0.29%)
May 20, 2014 35.81 36.11 35.62 35.71 4,819,507 -0.04(-0.12%)
May 19, 2014 36.86 36.87 35.75 35.76 5,849,025 -1.18(-3.19%)
May 16, 2014 36.53 36.95 36.34 36.93 4,446,319 +0.48(+1.31%)
May 15, 2014 36.70 36.84 36.41 36.46 3,285,220 -0.24(-0.65%)
May 14, 2014 36.60 37.06 36.57 36.70 3,882,966 +0.09(+0.25%)
May 13, 2014 36.43 36.63 36.31 36.60 4,194,926 +0.33(+0.91%)
May 12, 2014 36.79 36.80 36.16 36.27 5,132,962 -0.39(-1.07%)
May 09, 2014 37.19 37.33 36.64 36.67 4,969,052 -0.52(-1.39%)
May 08, 2014 37.49 37.54 37.05 37.19 4,438,280 -0.31(-0.82%)
May 07, 2014 36.77 37.51 36.70 37.49 4,804,063 +0.81(+2.20%)
May 06, 2014 36.95 37.04 36.68 36.69 4,214,452 -0.35(-0.96%)
May 05, 2014 36.65 37.06 36.58 37.04 4,304,439 +0.37(+1.00%)
May 02, 2014 37.24 37.24 36.39 36.67 5,506,941 -0.72(-1.93%)
May 01, 2014 37.48 37.53 36.91 37.40 4,760,359 +0.04(+0.11%)
Apr 30, 2014 37.48 37.78 37.32 37.35 5,368,686 -0.05(-0.13%)
Apr 29, 2014 37.80 37.93 37.35 37.40 6,425,617 -0.39(-1.03%)
Apr 28, 2014 37.21 37.85 37.21 37.79 6,845,736 +0.74(+1.99%)
Apr 25, 2014 36.85 37.19 36.54 37.06 6,550,044 +0.73(+2.01%)
Apr 24, 2014 36.14 36.63 35.85 36.33 6,596,134 +0.30(+0.83%)
Apr 23, 2014 35.92 36.35 35.89 36.03 4,401,206 +0.16(+0.44%)
Apr 22, 2014 35.86 35.97 35.56 35.87 3,993,439 +0.01(+0.04%)
Apr 21, 2014 35.81 36.21 35.70 35.86 3,376,841 -0.06(-0.15%)
Apr 17, 2014 36.34 35.91 35.91 35.91 3,119,160 -0.53(-1.47%)
Apr 16, 2014 36.29 36.45 36.11 36.45 3,638,785 +0.12(+0.34%)
Apr 15, 2014 35.63 36.34 35.59 36.32 5,640,894 +0.72(+2.03%)
Apr 14, 2014 35.58 35.70 35.27 35.60 4,124,787 +0.26(+0.75%)
Apr 11, 2014 35.48 35.73 35.31 35.33 4,397,074 -0.06(-0.18%)
Apr 10, 2014 35.82 36.03 35.38 35.40 5,660,360 -0.38(-1.07%)
Apr 09, 2014 35.70 35.83 35.37 35.78 4,501,547 +0.09(+0.25%)
Apr 08, 2014 35.25 35.75 34.95 35.69 4,190,545 +0.50(+1.42%)
Apr 07, 2014 35.33 35.62 35.18 35.19 4,013,265 -0.06(-0.18%)
Apr 04, 2014 35.25 35.68 35.13 35.25 4,002,083 +0.15(+0.42%)
Apr 03, 2014 35.06 35.23 34.92 35.11 2,826,498 +0.11(+0.32%)
Apr 02, 2014 34.97 35.10 34.70 34.99 3,975,125 +0.01(+0.02%)
Apr 01, 2014 35.24 35.27 34.83 34.99 4,330,437 -0.18(-0.51%)
Mar 31, 2014 34.83 35.37 34.71 35.17 4,720,094 +0.46(+1.32%)
Mar 28, 2014 34.58 34.83 34.47 34.71 3,843,512 +0.14(+0.40%)
Mar 27, 2014 34.21 34.67 34.01 34.57 6,126,476 +0.33(+0.97%)
Mar 26, 2014 34.31 34.46 34.15 34.24 4,218,190 -0.03(-0.10%)
Mar 25, 2014 33.91 34.34 33.69 34.27 6,774,669 +0.42(+1.25%)
Mar 24, 2014 33.92 34.22 33.83 33.85 6,179,044 -0.09(-0.27%)
Mar 21, 2014 33.98 34.44 33.80 33.94 7,829,034 +0.10(+0.29%)
Mar 20, 2014 33.90 33.98 33.54 33.84 5,406,438 -0.13(-0.39%)
Mar 19, 2014 34.83 34.89 33.93 33.97 6,031,501 -0.85(-2.43%)
Mar 18, 2014 34.99 35.05 34.75 34.82 3,060,440 -0.09(-0.26%)
Mar 17, 2014 34.86 34.99 34.59 34.91 3,347,806 +0.12(+0.36%)
Mar 14, 2014 34.64 34.97 34.54 34.79 2,871,274 +0.14(+0.40%)
Mar 13, 2014 34.40 34.78 34.30 34.65 3,450,044 +0.28(+0.83%)
Mar 12, 2014 33.76 34.37 33.72 34.36 2,935,059 +0.56(+1.64%)
Mar 11, 2014 34.23 34.27 33.71 33.81 5,074,186 -0.35(-1.04%)
Mar 10, 2014 34.24 34.41 33.99 34.16 3,598,194 -0.08(-0.24%)
Mar 07, 2014 34.07 34.28 33.76 34.24 3,578,298 +0.06(+0.16%)
Mar 06, 2014 34.55 34.63 34.15 34.19 3,030,950 -0.30(-0.87%)
Mar 05, 2014 34.79 34.92 34.45 34.49 2,927,933 -0.26(-0.74%)
Mar 04, 2014 34.78 34.94 34.63 34.74 3,612,166 +0.23(+0.66%)
Mar 03, 2014 34.69 34.85 34.46 34.52 2,915,037 -0.33(-0.96%)
Feb 28, 2014 34.65 35.01 34.63 34.85 3,841,359 +0.28(+0.80%)
Feb 27, 2014 34.86 34.97 34.44 34.57 4,273,799 -0.33(-0.94%)
Feb 26, 2014 34.91 35.09 34.72 34.90 2,930,297 +0.15(+0.42%)
Feb 25, 2014 34.83 35.11 34.66 34.75 3,455,319 -0.01(-0.02%)
Feb 24, 2014 35.11 35.31 34.74 34.76 4,066,648 -0.34(-0.97%)
Feb 21, 2014 34.97 35.33 34.96 35.10 4,292,462 +0.15(+0.44%)
Feb 20, 2014 34.77 35.24 34.57 34.95 4,536,500 +0.13(+0.38%)
Feb 19, 2014 34.88 35.24 34.77 34.81 3,377,881 -0.17(-0.48%)
Feb 18, 2014 34.82 35.06 34.77 34.98 4,433,465 +0.19(+0.56%)
Feb 14, 2014 34.40 34.79 34.79 34.79 3,328,324 +0.28(+0.82%)
Feb 13, 2014 33.88 34.53 33.84 34.50 4,035,895 +0.50(+1.47%)
Feb 12, 2014 33.70 34.00 33.60 34.00 3,899,729 +0.24(+0.70%)
Feb 11, 2014 33.45 33.87 33.43 33.77 3,166,803 +0.27(+0.81%)
Feb 10, 2014 33.27 33.52 32.99 33.49 4,486,426 +0.15(+0.46%)
Feb 07, 2014 33.15 33.36 33.05 33.34 3,669,890 +0.30(+0.90%)
Feb 06, 2014 32.93 33.06 32.79 33.04 5,252,068 +0.10(+0.32%)
Feb 05, 2014 33.21 33.23 32.83 32.94 4,920,944 -0.38(-1.13%)
Feb 04, 2014 33.37 33.39 33.00 33.32 6,210,315 +0.13(+0.39%)
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.