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 (%)
May 28, 2010 18.67 18.86 18.57 18.67 6,799,849 -0.02(-0.09%)
May 27, 2010 18.39 18.70 18.30 18.69 7,026,597 +0.57(+3.13%)
May 26, 2010 18.23 18.33 18.02 18.12 171 +0.03(+0.16%)
May 25, 2010 17.87 18.09 17.57 18.09 171 -0.13(-0.71%)
May 24, 2010 18.25 18.50 18.16 18.22 3,448,287 -0.16(-0.86%)
May 21, 2010 18.15 18.40 17.98 18.38 7,701,785 +0.07(+0.38%)
May 20, 2010 18.46 18.65 18.29 18.31 171 -0.57(-3.00%)
May 19, 2010 18.96 19.00 18.71 18.88 6,409,609 -0.17(-0.89%)
May 18, 2010 19.16 19.37 18.99 19.05 342 -0.23(-1.18%)
May 17, 2010 19.33 19.36 19.02 19.27 5,649,861 -0.01(-0.03%)
May 14, 2010 19.28 19.45 19.08 19.28 8,180,482 -0.18(-0.90%)
May 13, 2010 19.55 19.79 19.40 19.45 5,202,398 +0.16(+0.85%)
May 12, 2010 19.44 19.71 19.22 19.29 7,664,631 -0.08(-0.39%)
May 11, 2010 19.38 19.54 19.29 19.37 8,474,255 +0.01(+0.03%)
May 10, 2010 19.19 19.41 19.18 19.36 9,468,056 +0.71(+3.82%)
May 07, 2010 18.80 19.02 18.41 18.65 13,169,193 +0.05(+0.25%)
May 06, 2010 19.19 19.24 16.46 18.60 342 -0.72(-3.70%)
May 05, 2010 19.29 19.37 19.08 19.32 11,523,519 -0.07(-0.37%)
May 04, 2010 19.75 19.92 19.27 19.39 13,887,108 -0.55(-2.75%)
May 03, 2010 19.85 20.04 19.72 19.94 8,204,283 +0.15(+0.76%)
Apr 30, 2010 19.89 20.19 19.79 19.79 10,137,264 +0.27(+1.36%)
Apr 29, 2010 19.48 19.73 19.40 19.52 6,395,680 +0.18(+0.95%)
Apr 28, 2010 19.36 19.39 19.17 19.34 7,674,653 +0.10(+0.54%)
Apr 27, 2010 19.44 19.64 19.21 19.23 9,922,895 -0.24(-1.24%)
Apr 26, 2010 19.64 19.64 19.41 19.48 8,611,580 -0.15(-0.76%)
Apr 23, 2010 19.63 19.63 19.42 19.63 4,635,077 +0.02(+0.12%)
Apr 22, 2010 19.47 19.64 19.38 19.60 4,121,609 +0.02(+0.09%)
Apr 21, 2010 19.59 19.61 19.48 19.59 35,950 +0.00(+0.00%)
Apr 20, 2010 19.53 19.61 19.43 19.59 4,035,759 +0.09(+0.44%)
Apr 19, 2010 19.41 19.50 19.33 19.50 6,532,193 +0.04(+0.21%)
Apr 16, 2010 19.47 19.60 19.37 19.46 7,829,240 -0.02(-0.12%)
Apr 15, 2010 19.50 19.53 19.32 19.48 7,308,055 -0.07(-0.38%)
Apr 14, 2010 19.64 19.65 19.39 19.56 6,176,446 -0.10(-0.50%)
Apr 13, 2010 19.68 19.73 19.49 19.65 5,839,233 -0.01(-0.03%)
Apr 12, 2010 19.87 19.87 19.64 19.66 5,839,876 -0.11(-0.55%)
Apr 09, 2010 19.73 19.78 19.47 19.77 3,993,557 +0.18(+0.91%)
Apr 08, 2010 19.61 19.63 19.47 19.59 4,008,988 -0.07(-0.35%)
Apr 07, 2010 19.76 19.78 19.60 19.66 5,069,335 -0.13(-0.64%)
Apr 06, 2010 19.76 19.82 19.72 19.79 9,845,953 -0.01(-0.06%)
Apr 05, 2010 19.98 19.99 19.77 19.80 6,550,813 -0.10(-0.49%)
Apr 01, 2010 19.79 19.90 19.90 19.90 3,961,873 +0.18(+0.91%)
Mar 31, 2010 19.83 19.86 19.64 19.72 4,397,649 -0.14(-0.70%)
Mar 30, 2010 19.83 20.04 19.79 19.86 5,828,512 +0.03(+0.15%)
Mar 29, 2010 19.67 19.85 19.67 19.83 4,366,706 +0.16(+0.82%)
Mar 26, 2010 19.60 19.74 19.54 19.67 3,478,875 +0.11(+0.56%)
Mar 25, 2010 19.69 19.74 19.55 19.56 3,982,935 -0.05(-0.26%)
Mar 24, 2010 19.70 19.74 19.53 19.61 5,043,818 -0.18(-0.90%)
Mar 23, 2010 19.65 19.79 19.61 19.79 5,225,085 +0.13(+0.65%)
Mar 22, 2010 19.85 19.91 19.65 19.66 4,027,092 -0.25(-1.27%)
Mar 19, 2010 20.07 20.12 19.76 19.91 6,827,318 -0.14(-0.69%)
Mar 18, 2010 20.12 20.17 19.94 20.05 4,165,173 -0.03(-0.17%)
Mar 17, 2010 19.97 20.13 19.95 20.09 3,276,787 +0.03(+0.14%)
Mar 16, 2010 19.80 20.08 19.74 20.06 3,780,520 +0.22(+1.10%)
Mar 15, 2010 19.70 19.84 19.69 19.84 3,833,687 +0.17(+0.85%)
Mar 12, 2010 19.76 19.78 19.60 19.67 5,123,062 -0.07(-0.35%)
Mar 11, 2010 19.76 19.81 19.59 19.74 5,043,137 +0.04(+0.21%)
Mar 10, 2010 19.76 19.80 19.61 19.70 4,372,081 +0.02(+0.09%)
Mar 09, 2010 19.71 19.76 19.62 19.68 2,875,809 -0.03(-0.18%)
Mar 08, 2010 19.80 19.83 19.64 19.72 3,438,659 -0.04(-0.20%)
Mar 05, 2010 19.67 19.78 19.52 19.76 3,418,259 +0.20(+1.00%)
Mar 04, 2010 19.60 19.61 19.43 19.56 3,971,434 -0.03(-0.18%)
Mar 03, 2010 19.75 19.79 19.54 19.60 3,335,250 -0.05(-0.26%)
Mar 02, 2010 19.65 19.76 19.61 19.65 5,090,495 +0.07(+0.35%)
Mar 01, 2010 19.45 19.70 19.45 19.58 5,139,448 +0.18(+0.95%)
Feb 26, 2010 19.50 19.52 19.31 19.40 4,567,710 -0.03(-0.18%)
Feb 25, 2010 19.35 19.46 19.12 19.43 4,292,761 -0.13(-0.68%)
Feb 24, 2010 19.52 19.58 19.21 19.56 6,821,298 +0.11(+0.56%)
Feb 23, 2010 19.38 19.50 19.26 19.45 5,415,221 +0.04(+0.21%)
Feb 22, 2010 19.72 19.72 19.41 19.41 5,078,481 -0.18(-0.94%)
Feb 19, 2010 19.27 19.69 19.20 19.60 6,680,994 +0.26(+1.34%)
Feb 18, 2010 19.31 19.45 19.30 19.34 6,647,166 -0.02(-0.09%)
Feb 17, 2010 19.52 19.54 19.33 19.36 3,718,544 -0.09(-0.44%)
Feb 16, 2010 19.05 19.45 18.92 19.44 5,432,799 +0.43(+2.28%)
Feb 12, 2010 19.00 19.01 19.01 19.01 5,526,792 -0.07(-0.39%)
Feb 11, 2010 19.01 19.11 18.89 19.08 5,296,424 +0.03(+0.18%)
Feb 10, 2010 19.15 19.16 18.87 19.05 4,540,123 -0.10(-0.54%)
Feb 09, 2010 19.07 19.35 19.05 19.15 5,919,157 +0.22(+1.16%)
Feb 08, 2010 19.23 19.23 18.91 18.93 5,581,241 -0.24(-1.23%)
Feb 05, 2010 19.20 19.30 18.83 19.17 7,798,204 -0.06(-0.33%)
Feb 04, 2010 19.67 19.75 19.22 19.23 6,041,635 -0.54(-2.74%)
Feb 03, 2010 19.93 19.93 19.69 19.77 9,372,456 -0.21(-1.03%)
Feb 02, 2010 19.77 20.01 19.57 19.98 5,110,696 +0.36(+1.86%)
Feb 01, 2010 19.84 19.89 19.50 19.61 8,979,184 -0.13(-0.66%)
Jan 29, 2010 20.03 20.12 19.73 19.75 6,899,576 -0.23(-1.17%)
Jan 28, 2010 20.28 20.36 19.98 19.98 6,973,978 -0.27(-1.32%)
Jan 27, 2010 20.25 20.48 19.97 20.25 6,858,505 -0.05(-0.22%)
Jan 26, 2010 20.26 20.40 20.21 20.29 6,216,535 -0.01(-0.03%)
Jan 25, 2010 20.33 20.43 20.06 20.30 4,414,926 +0.11(+0.56%)
Jan 22, 2010 20.61 20.62 20.18 20.18 7,381,134 -0.39(-1.91%)
Jan 21, 2010 20.93 21.01 20.52 20.58 7,744,218 -0.23(-1.12%)
Jan 20, 2010 20.69 20.83 20.53 20.81 8,678,345 +0.05(+0.22%)
Jan 19, 2010 20.42 20.79 20.42 20.77 7,481,339 +0.25(+1.19%)
Jan 15, 2010 20.50 20.52 20.52 20.52 8,591,643 -0.11(-0.52%)
Jan 14, 2010 20.57 20.66 20.46 20.63 5,470,954 +0.08(+0.39%)
Jan 13, 2010 20.28 20.58 20.28 20.55 4,790,117 +0.25(+1.24%)
Jan 12, 2010 20.40 20.44 20.27 20.30 4,973,721 -0.21(-1.00%)
Jan 11, 2010 20.39 20.57 20.29 20.50 7,006,636 +0.21(+1.04%)
Jan 08, 2010 20.05 20.41 19.91 20.29 6,984,968 +0.24(+1.19%)
Jan 07, 2010 19.82 20.12 19.77 20.05 6,284,144 +0.17(+0.86%)
Jan 06, 2010 19.69 20.00 19.64 19.88 5,540,429 +0.20(+1.01%)
Jan 05, 2010 19.93 20.01 19.58 19.68 8,971,047 -0.23(-1.15%)
Jan 04, 2010 20.00 20.52 19.83 19.91 7,153,495 +0.09(+0.43%)
Dec 31, 2009 20.16 19.83 19.83 19.83 2,607,973 -0.27(-1.33%)
Dec 30, 2009 20.01 20.17 19.99 20.09 2,627,848 -0.03(-0.17%)
Dec 29, 2009 19.92 20.16 19.92 20.13 3,397,586 +0.17(+0.83%)
Dec 28, 2009 20.05 20.08 19.88 19.96 3,280,843 -0.05(-0.26%)
Dec 24, 2009 19.76 20.05 19.76 20.01 1,691,269 +0.22(+1.12%)
Dec 23, 2009 19.91 20.02 19.67 19.79 6,426,010 -0.06(-0.32%)
Dec 22, 2009 20.09 20.18 19.83 19.85 4,794,704 -0.28(-1.38%)
Dec 21, 2009 20.09 20.20 20.00 20.13 3,716,495 +0.14(+0.71%)
Dec 18, 2009 19.85 20.08 19.75 19.99 7,980,683 +0.15(+0.75%)
Dec 17, 2009 19.92 20.03 19.79 19.84 4,905,189 -0.21(-1.05%)
Dec 16, 2009 20.14 20.16 19.98 20.05 7,072,913 +0.07(+0.37%)
Dec 15, 2009 20.05 20.17 19.76 19.98 7,862,094 -0.20(-0.99%)
Dec 14, 2009 20.26 20.26 20.11 20.18 16,640,442 -0.10(-0.48%)
Dec 11, 2009 20.08 20.28 19.89 20.28 9,627,427 +0.38(+1.89%)
Dec 10, 2009 19.87 20.17 19.79 19.90 8,506,112 +0.16(+0.81%)
Dec 09, 2009 19.55 19.75 19.54 19.74 8,346,129 +0.18(+0.90%)
Dec 08, 2009 19.51 19.64 19.37 19.56 6,648,135 +0.05(+0.23%)
Dec 07, 2009 19.27 19.61 19.26 19.52 7,043,266 +0.26(+1.36%)
Dec 04, 2009 19.51 19.68 18.95 19.26 11,961,849 -0.15(-0.76%)
Dec 03, 2009 19.42 19.57 19.22 19.40 7,420,490 +0.06(+0.32%)
Dec 02, 2009 18.86 19.39 18.82 19.34 10,755,066 +0.51(+2.72%)
Dec 01, 2009 18.39 18.84 18.38 18.83 9,705,993 +0.48(+2.64%)
Nov 30, 2009 18.05 18.37 18.01 18.34 9,714,293 +0.36(+2.03%)
Nov 27, 2009 18.22 18.22 17.89 17.98 4,805,199 -0.35(-1.90%)
Nov 25, 2009 18.34 18.41 18.25 18.33 8,087,231 +0.24(+1.32%)
Nov 24, 2009 18.22 18.34 18.08 18.09 5,577,733 -0.07(-0.38%)
Nov 23, 2009 18.08 18.18 18.05 18.16 7,882,336 +0.34(+1.89%)
Nov 20, 2009 17.63 17.91 17.54 17.82 8,489,888 +0.16(+0.90%)
Nov 19, 2009 17.97 18.00 17.55 17.66 9,602,937 -0.38(-2.12%)
Nov 18, 2009 18.19 18.25 18.01 18.04 7,675,619 -0.17(-0.94%)
Nov 17, 2009 18.25 18.29 18.15 18.21 4,986,446 -0.09(-0.50%)
Nov 16, 2009 18.14 18.32 18.05 18.30 6,823,820 +0.29(+1.58%)
Nov 13, 2009 17.86 18.06 17.80 18.02 7,377,719 +0.13(+0.73%)
Nov 12, 2009 18.06 18.14 17.86 17.89 6,020,067 -0.18(-0.98%)
Nov 11, 2009 18.19 18.20 18.04 18.06 7,097,252 -0.01(-0.06%)
Nov 10, 2009 18.05 18.14 17.89 18.08 6,104,167 +0.06(+0.35%)
Nov 09, 2009 17.80 18.04 17.71 18.01 8,613,880 +0.33(+1.87%)
Nov 06, 2009 17.57 17.73 17.46 17.68 7,979,494 -0.17(-0.96%)
Nov 05, 2009 17.65 17.89 17.52 17.85 8,157,152 +0.33(+1.89%)
Nov 04, 2009 17.48 17.77 17.39 17.52 7,003,509 +0.10(+0.59%)
Nov 03, 2009 17.28 17.55 17.26 17.42 8,027,417 +0.10(+0.59%)
Nov 02, 2009 17.23 17.72 17.23 17.32 13,048,717 +0.10(+0.56%)
Oct 30, 2009 17.55 17.89 17.20 17.22 14,281,886 -0.32(-1.82%)
Oct 29, 2009 17.19 17.57 17.04 17.54 13,757,585 +0.64(+3.78%)
Oct 28, 2009 17.16 17.29 16.86 16.90 10,959,568 -0.31(-1.79%)
Oct 27, 2009 17.36 17.48 17.18 17.21 5,667,073 -0.13(-0.72%)
Oct 26, 2009 17.57 17.81 17.26 17.34 6,404,847 -0.22(-1.27%)
Oct 23, 2009 17.61 17.65 17.47 17.56 4,210,487 -0.27(-1.53%)
Oct 22, 2009 17.67 17.85 17.57 17.83 4,634,630 +0.16(+0.90%)
Oct 21, 2009 17.96 17.97 17.66 17.67 7,014,040 -0.15(-0.83%)
Oct 20, 2009 17.73 17.85 17.69 17.82 7,412,702 -0.26(-1.42%)
Oct 19, 2009 17.91 18.16 17.76 18.08 8,645,450 +0.17(+0.92%)
Oct 16, 2009 17.56 17.94 17.51 17.91 10,062,212 +0.27(+1.52%)
Oct 15, 2009 17.35 17.68 17.29 17.64 11,648,515 +0.26(+1.51%)
Oct 14, 2009 17.48 17.51 17.22 17.38 11,899,284 +0.02(+0.13%)
Oct 13, 2009 17.58 17.58 17.31 17.36 5,783,303 -0.21(-1.20%)
Oct 12, 2009 17.57 17.67 17.45 17.57 6,018,461 +0.07(+0.39%)
Oct 09, 2009 17.38 17.50 17.34 17.50 7,288,530 +0.09(+0.52%)
Oct 08, 2009 17.58 17.71 17.38 17.41 6,623,279 -0.10(-0.55%)
Oct 07, 2009 17.57 17.58 17.39 17.51 3,988,920 -0.04(-0.23%)
Oct 06, 2009 17.49 17.67 17.41 17.55 5,961,023 +0.08(+0.46%)
Oct 05, 2009 17.39 17.49 17.15 17.47 5,553,660 +0.16(+0.92%)
Oct 02, 2009 17.51 17.54 17.28 17.31 5,700,512 -0.27(-1.56%)
Oct 01, 2009 17.80 17.80 17.52 17.58 7,197,909 -0.08(-0.45%)
Sep 30, 2009 17.69 17.80 17.53 17.66 7,730,443 -0.03(-0.19%)
Sep 29, 2009 17.84 17.84 17.58 17.69 5,512,974 -0.13(-0.73%)
Sep 28, 2009 17.67 17.89 17.67 17.82 4,698,915 +0.17(+0.96%)
Sep 25, 2009 17.70 17.80 17.65 17.65 5,684,257 -0.07(-0.42%)
Sep 24, 2009 17.91 17.99 17.71 17.73 7,841,891 -0.14(-0.80%)
Sep 23, 2009 17.93 18.20 17.84 17.87 14,787,203 -0.05(-0.29%)
Sep 22, 2009 18.28 18.28 17.92 17.92 6,481,334 -0.29(-1.57%)
Sep 21, 2009 18.24 18.31 18.05 18.21 6,108,689 -0.06(-0.34%)
Sep 18, 2009 18.08 18.28 18.03 18.27 8,494,878 +0.25(+1.36%)
Sep 17, 2009 18.12 18.21 17.99 18.02 5,194,707 +0.09(+0.51%)
Sep 16, 2009 17.99 18.20 17.85 17.93 5,032,896 -0.04(-0.22%)
Sep 15, 2009 17.80 17.99 17.67 17.97 6,119,980 +0.20(+1.12%)
Sep 14, 2009 17.48 17.83 17.41 17.77 7,054,307 +0.29(+1.63%)
Sep 11, 2009 17.53 17.63 17.45 17.49 6,088,604 +0.01(+0.03%)
Sep 10, 2009 17.64 17.71 17.36 17.48 4,670,378 -0.13(-0.71%)
Sep 09, 2009 17.59 17.70 17.55 17.61 5,530,513 +0.02(+0.13%)
Sep 08, 2009 17.75 17.75 17.55 17.59 6,545,619 -0.07(-0.42%)
Sep 04, 2009 17.60 17.67 17.51 17.66 2,911,421 +0.11(+0.62%)
Sep 03, 2009 17.64 17.65 17.42 17.55 5,514,941 +0.01(+0.03%)
Sep 02, 2009 17.67 17.76 17.48 17.55 4,913,278 -0.16(-0.90%)
Sep 01, 2009 17.89 18.07 17.69 17.71 7,402,586 -0.21(-1.15%)
Aug 31, 2009 18.08 18.15 17.87 17.91 5,297,108 -0.25(-1.35%)
Aug 28, 2009 18.14 18.17 17.89 18.16 4,653,948 +0.13(+0.70%)
Aug 27, 2009 17.95 18.08 17.79 18.03 4,697,067 +0.10(+0.57%)
Aug 26, 2009 17.81 17.98 17.69 17.93 6,227,989 +0.11(+0.64%)
Aug 25, 2009 18.02 18.14 17.80 17.81 4,926,331 -0.16(-0.89%)
Aug 24, 2009 17.96 18.07 17.81 17.97 3,370,508 +0.03(+0.16%)
Aug 21, 2009 17.84 18.04 17.69 17.95 6,973,506 +0.17(+0.96%)
Aug 20, 2009 17.47 17.78 17.42 17.77 5,647,798 +0.26(+1.46%)
Aug 19, 2009 17.38 17.54 17.38 17.52 4,891,652 +0.03(+0.20%)
Aug 18, 2009 17.60 17.64 17.34 17.48 5,448,794 -0.04(-0.23%)
Aug 17, 2009 17.53 17.73 17.47 17.52 4,750,881 -0.21(-1.16%)
Aug 14, 2009 17.71 17.81 17.49 17.73 4,199,218 +0.03(+0.16%)
Aug 13, 2009 17.75 17.77 17.52 17.70 5,057,087 -0.05(-0.26%)
Aug 12, 2009 17.71 17.86 17.49 17.75 3,846,554 +0.04(+0.23%)
Aug 11, 2009 17.67 17.74 17.51 17.71 3,411,381 +0.02(+0.13%)
Aug 10, 2009 17.75 17.86 17.54 17.68 2,921,774 -0.09(-0.51%)
Aug 07, 2009 17.58 17.92 17.53 17.77 6,364,822 +0.25(+1.43%)
Aug 06, 2009 17.42 17.57 17.25 17.52 7,657,296 -0.03(-0.19%)
Aug 05, 2009 17.65 17.75 17.39 17.56 5,108,383 -0.05(-0.26%)
Aug 04, 2009 17.63 17.77 17.53 17.60 7,520,548 -0.07(-0.38%)
Aug 03, 2009 17.84 17.92 17.59 17.67 5,821,974 +0.03(+0.15%)
Jul 31, 2009 17.88 18.44 17.47 17.64 10,832,493 +0.18(+1.01%)
Jul 30, 2009 17.49 17.67 17.35 17.47 5,533,398 +0.07(+0.43%)
Jul 29, 2009 17.24 17.51 17.13 17.39 5,339,927 +0.02(+0.10%)
Jul 28, 2009 17.68 17.69 17.20 17.38 8,669,163 -0.37(-2.09%)
Jul 27, 2009 17.59 17.77 17.52 17.75 4,358,869 +0.11(+0.65%)
Jul 24, 2009 17.16 17.65 17.11 17.63 1,719 +0.42(+2.42%)
Jul 23, 2009 16.99 17.45 16.94 17.22 16,434,786 +0.28(+1.65%)
Jul 22, 2009 17.21 17.25 16.86 16.94 7,641,905 -0.30(-1.72%)
Jul 21, 2009 17.23 17.23 16.94 17.23 7,283,971 +0.16(+0.93%)
Jul 20, 2009 17.10 17.15 16.89 17.07 6,674,031 +0.09(+0.54%)
Jul 17, 2009 17.03 17.18 16.77 16.98 5,150,720 -0.09(-0.50%)
Jul 16, 2009 16.88 17.15 16.57 17.07 7,227,856 +0.14(+0.84%)
Jul 15, 2009 16.59 16.93 16.49 16.93 5,833,704 +0.41(+2.48%)
Jul 14, 2009 16.43 16.51 16.24 16.51 4,693,843 +0.13(+0.80%)
Jul 13, 2009 16.09 16.40 16.02 16.38 9,116,286 +0.13(+0.77%)
Jul 10, 2009 16.24 16.29 16.00 16.26 6,288,117 -0.03(-0.21%)
Jul 09, 2009 16.25 16.38 16.04 16.29 5,711,823 +0.15(+0.92%)
Jul 08, 2009 16.37 16.49 16.00 16.14 7,013,301 -0.14(-0.84%)
Jul 07, 2009 16.50 16.53 16.26 16.28 7,664,273 -0.22(-1.31%)
Jul 06, 2009 16.08 16.50 16.02 16.50 8,535,858 +0.38(+2.37%)
Jul 02, 2009 16.39 16.45 16.07 16.12 8,439,715 -0.45(-2.72%)
Jul 01, 2009 16.58 16.69 16.47 16.57 7,455,400 +0.10(+0.62%)
Jun 30, 2009 16.54 16.62 16.21 16.46 9,142,030 -0.09(-0.52%)
Jun 29, 2009 16.30 16.57 16.21 16.55 4,842,097 +0.25(+1.50%)
Jun 26, 2009 16.47 16.47 16.17 16.30 9,520,629 -0.18(-1.07%)
Jun 25, 2009 16.24 16.49 16.17 16.48 10,820,385 +0.22(+1.33%)
Jun 24, 2009 16.25 16.50 16.11 16.26 7,387,697 +0.17(+1.03%)
Jun 23, 2009 16.42 16.49 16.04 16.10 7,981,057 -0.28(-1.74%)
Jun 22, 2009 16.09 16.49 15.96 16.38 9,213,034 +0.22(+1.34%)
Jun 19, 2009 16.34 16.35 16.09 16.17 12,885,813 -0.05(-0.32%)
Jun 18, 2009 15.89 16.24 15.84 16.22 7,102,929 +0.38(+2.41%)
Jun 17, 2009 15.71 15.91 15.69 15.84 7,221,635 +0.07(+0.43%)
Jun 16, 2009 15.61 15.89 15.58 15.77 9,753,158 +0.18(+1.13%)
Jun 15, 2009 15.80 15.90 15.48 15.59 6,351,572 -0.36(-2.29%)
Jun 12, 2009 15.55 16.05 15.40 15.96 7,669,694 +0.31(+2.00%)
Jun 11, 2009 15.33 15.77 15.31 15.64 9,446,155 +0.37(+2.43%)
Jun 10, 2009 15.00 15.35 15.00 15.27 19,939,492 +0.38(+2.53%)
Jun 09, 2009 15.08 15.12 14.86 14.90 5,111,995 -0.13(-0.87%)
Jun 08, 2009 14.98 15.13 14.85 15.03 6,176,619 -0.25(-1.60%)
Jun 05, 2009 15.08 15.30 14.86 15.27 9,190,545 +0.24(+1.59%)
Jun 04, 2009 15.10 15.11 14.93 15.03 5,625,574 +0.03(+0.19%)
Jun 03, 2009 15.06 15.27 14.82 15.00 5,704,713 -0.06(-0.42%)
Jun 02, 2009 15.56 15.60 15.04 15.07 11,823,886 -0.47(-3.01%)
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.