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 30, 2004 17.32 17.41 17.09 17.16 2,137,718 -0.11(-0.62%)
Apr 29, 2004 17.19 17.57 17.12 17.27 5,524,612 +0.13(+0.76%)
Apr 28, 2004 17.26 17.36 17.10 17.14 3,586,634 -0.11(-0.62%)
Apr 27, 2004 17.46 17.48 17.19 17.24 2,403,270 -0.13(-0.75%)
Apr 26, 2004 17.43 17.52 17.36 17.37 1,613,355 +0.03(+0.16%)
Apr 23, 2004 17.39 17.54 17.33 17.35 2,598,930 -0.11(-0.61%)
Apr 22, 2004 16.99 17.50 16.95 17.45 2,656,227 +0.47(+2.79%)
Apr 21, 2004 17.14 17.25 16.87 16.98 2,413,026 -0.17(-1.02%)
Apr 20, 2004 17.28 17.46 17.15 17.15 1,836,156 -0.12(-0.72%)
Apr 19, 2004 17.45 17.47 17.24 17.28 1,661,783 -0.19(-1.10%)
Apr 16, 2004 17.53 17.53 17.37 17.47 2,259,939 +0.05(+0.29%)
Apr 15, 2004 17.25 17.52 17.22 17.42 5,291,345 +0.24(+1.38%)
Apr 14, 2004 17.20 17.37 17.08 17.18 3,948,686 -0.11(-0.62%)
Apr 13, 2004 17.61 17.61 17.08 17.29 4,004,563 -0.34(-1.95%)
Apr 12, 2004 18.18 18.21 17.58 17.63 3,427,338 -0.46(-2.55%)
Apr 08, 2004 18.17 18.31 18.06 18.10 1,851,057 -0.07(-0.37%)
Apr 07, 2004 18.39 18.43 18.16 18.16 1,914,030 -0.31(-1.68%)
Apr 06, 2004 18.28 18.47 18.28 18.47 1,584,263 -0.01(-0.03%)
Apr 05, 2004 18.60 18.60 18.37 18.48 1,671,362 -0.12(-0.67%)
Apr 02, 2004 18.76 18.76 18.50 18.60 1,658,057 -0.10(-0.54%)
Apr 01, 2004 18.93 18.93 18.52 18.70 1,625,063 +0.15(+0.79%)
Mar 31, 2004 18.54 18.59 18.42 18.56 1,914,740 +0.02(+0.09%)
Mar 30, 2004 18.55 18.59 18.43 18.54 1,355,609 +0.00(+0.00%)
Mar 29, 2004 18.48 18.56 18.38 18.54 1,986,760 +0.08(+0.43%)
Mar 26, 2004 18.60 18.68 18.46 18.46 2,144,636 -0.19(-1.03%)
Mar 25, 2004 18.74 18.82 18.55 18.65 1,681,828 -0.09(-0.48%)
Mar 24, 2004 18.69 18.88 18.59 18.74 1,711,629 +0.06(+0.30%)
Mar 23, 2004 18.72 18.77 18.55 18.69 2,265,084 -0.06(-0.30%)
Mar 22, 2004 18.74 18.89 18.62 18.74 1,821,610 -0.14(-0.75%)
Mar 19, 2004 19.00 19.14 18.86 18.89 1,650,252 -0.19(-1.00%)
Mar 18, 2004 19.08 19.12 18.91 19.08 2,056,296 -0.03(-0.18%)
Mar 17, 2004 19.00 19.20 19.00 19.11 2,403,447 +0.17(+0.89%)
Mar 16, 2004 18.74 19.01 18.69 18.94 1,848,041 +0.15(+0.81%)
Mar 15, 2004 18.95 18.95 18.71 18.79 2,016,916 -0.16(-0.86%)
Mar 12, 2004 18.90 18.96 18.74 18.95 2,183,839 +0.06(+0.30%)
Mar 11, 2004 19.11 19.23 18.89 18.90 2,848,162 -0.21(-1.12%)
Mar 10, 2004 19.17 19.51 19.06 19.11 3,315,051 -0.01(-0.03%)
Mar 09, 2004 19.11 19.22 18.95 19.12 1,870,392 +0.01(+0.03%)
Mar 08, 2004 19.22 19.29 18.89 19.11 1,608,211 -0.08(-0.44%)
Mar 05, 2004 19.16 19.22 19.00 19.20 2,297,546 +0.03(+0.18%)
Mar 04, 2004 19.22 19.25 19.03 19.16 1,546,302 -0.01(-0.03%)
Mar 03, 2004 19.37 19.37 18.97 19.17 3,008,877 -0.32(-1.62%)
Mar 02, 2004 19.63 19.63 19.38 19.48 2,210,093 -0.24(-1.20%)
Mar 01, 2004 19.45 19.79 19.39 19.72 2,047,782 +0.27(+1.39%)
Feb 27, 2004 19.06 19.45 19.03 19.45 2,456,487 +0.35(+1.83%)
Feb 26, 2004 18.92 19.21 18.83 19.10 2,061,086 +0.15(+0.80%)
Feb 25, 2004 18.74 19.02 18.69 18.95 1,609,453 +0.26(+1.42%)
Feb 24, 2004 18.87 18.96 18.64 18.68 1,815,402 -0.17(-0.93%)
Feb 23, 2004 18.83 18.98 18.81 18.86 1,142,741 -0.05(-0.27%)
Feb 20, 2004 19.05 19.06 18.72 18.91 1,777,440 -0.14(-0.71%)
Feb 19, 2004 19.25 19.32 19.01 19.04 2,022,060 -0.17(-0.88%)
Feb 18, 2004 19.28 19.47 19.18 19.21 2,228,719 -0.07(-0.35%)
Feb 17, 2004 18.89 19.34 18.87 19.28 2,020,641 +0.42(+2.24%)
Feb 13, 2004 18.81 18.93 18.66 18.86 1,476,411 +0.00(+0.00%)
Feb 12, 2004 18.79 18.91 18.77 18.86 1,899,839 -0.02(-0.12%)
Feb 11, 2004 18.75 18.95 18.65 18.88 2,082,550 +0.06(+0.30%)
Feb 10, 2004 18.60 18.83 18.54 18.82 2,727,892 +0.25(+1.37%)
Feb 09, 2004 18.56 18.60 18.39 18.57 1,619,032 -0.04(-0.21%)
Feb 06, 2004 18.56 18.69 18.47 18.61 2,529,216 -0.08(-0.42%)
Feb 05, 2004 18.74 18.81 18.64 18.69 3,399,488 -0.10(-0.54%)
Feb 04, 2004 18.83 18.88 18.64 18.79 4,471,097 -0.23(-1.22%)
Feb 03, 2004 18.60 19.02 18.47 19.02 4,901,798 +0.63(+3.43%)
Feb 02, 2004 18.28 18.57 18.24 18.39 1,887,244 -0.02(-0.09%)
Jan 30, 2004 18.42 18.49 18.31 18.41 1,683,779 -0.05(-0.24%)
Jan 29, 2004 18.20 18.73 18.15 18.45 2,597,866 +0.26(+1.43%)
Jan 28, 2004 17.92 18.32 17.86 18.19 2,835,922 +0.27(+1.51%)
Jan 27, 2004 18.02 18.07 17.87 17.92 1,420,888 -0.05(-0.28%)
Jan 26, 2004 18.03 18.15 17.79 17.97 2,033,413 +0.00(+0.00%)
Jan 23, 2004 18.07 18.15 17.87 17.97 1,648,833 -0.11(-0.62%)
Jan 22, 2004 17.84 18.12 17.71 18.08 1,716,418 +0.15(+0.85%)
Jan 21, 2004 17.56 17.94 17.52 17.93 2,171,422 +0.37(+2.12%)
Jan 20, 2004 17.55 17.60 17.48 17.56 3,024,487 -0.04(-0.22%)
Jan 16, 2004 17.59 17.65 17.50 17.60 1,772,828 +0.05(+0.26%)
Jan 15, 2004 17.68 17.68 17.49 17.55 2,035,010 -0.14(-0.76%)
Jan 14, 2004 17.58 17.70 17.49 17.69 1,501,068 +0.22(+1.26%)
Jan 13, 2004 17.46 17.52 17.39 17.47 1,921,126 -0.06(-0.32%)
Jan 12, 2004 17.48 17.55 17.37 17.53 1,835,624 +0.04(+0.23%)
Jan 09, 2004 17.50 17.55 17.37 17.49 2,266,680 -0.12(-0.70%)
Jan 08, 2004 17.33 17.62 17.25 17.61 3,596,568 +0.27(+1.56%)
Jan 07, 2004 17.25 17.37 17.24 17.34 2,692,769 +0.15(+0.89%)
Jan 06, 2004 17.22 17.27 17.08 17.19 1,993,146 -0.17(-0.97%)
Jan 05, 2004 17.34 17.41 17.14 17.36 2,871,755 +0.02(+0.10%)
Jan 02, 2004 17.20 17.35 17.15 17.34 2,049,910 +0.14(+0.82%)
Dec 31, 2003 17.21 17.24 17.09 17.20 2,349,876 +0.00(+0.00%)
Dec 30, 2003 17.02 17.24 16.99 17.20 2,599,108 +0.14(+0.83%)
Dec 29, 2003 16.92 17.08 16.87 17.06 1,892,743 +0.14(+0.80%)
Dec 26, 2003 17.01 17.04 16.88 16.92 565,339 -0.04(-0.23%)
Dec 24, 2003 16.94 16.99 16.83 16.96 1,183,364 -0.07(-0.40%)
Dec 23, 2003 16.95 17.04 16.92 17.03 1,810,435 +0.16(+0.94%)
Dec 22, 2003 16.84 16.89 16.77 16.87 2,144,104 +0.03(+0.17%)
Dec 19, 2003 16.86 16.93 16.78 16.84 2,911,668 +0.01(+0.03%)
Dec 18, 2003 16.88 16.91 16.60 16.84 3,141,742 +0.10(+0.57%)
Dec 17, 2003 16.35 16.77 16.32 16.74 4,933,019 +0.49(+3.02%)
Dec 16, 2003 16.22 16.27 16.09 16.25 2,285,661 +0.27(+1.66%)
Dec 15, 2003 16.11 16.19 15.98 15.99 1,770,345 +0.03(+0.21%)
Dec 12, 2003 15.98 16.04 15.94 15.95 2,118,915 -0.03(-0.18%)
Dec 11, 2003 15.82 16.06 15.79 15.98 2,195,724 +0.23(+1.43%)
Dec 10, 2003 15.74 15.89 15.67 15.76 1,549,495 +0.14(+0.90%)
Dec 09, 2003 15.91 15.95 15.61 15.62 2,954,241 -0.29(-1.81%)
Dec 08, 2003 15.93 15.95 15.81 15.90 2,184,372 -0.11(-0.70%)
Dec 05, 2003 15.88 16.12 15.86 16.02 1,815,224 +0.16(+1.00%)
Dec 04, 2003 15.75 15.87 15.73 15.86 1,611,404 +0.11(+0.72%)
Dec 03, 2003 15.73 15.81 15.70 15.74 2,227,832 +0.07(+0.47%)
Dec 02, 2003 15.66 15.72 15.62 15.67 2,266,503 +0.00(+0.00%)
Dec 01, 2003 15.62 15.73 15.53 15.67 2,186,855 +0.06(+0.40%)
Nov 28, 2003 15.68 15.68 15.56 15.61 662,903 -0.03(-0.22%)
Nov 26, 2003 15.62 15.64 15.51 15.64 1,448,915 +0.13(+0.84%)
Nov 25, 2003 15.47 15.60 15.44 15.51 1,644,753 +0.04(+0.26%)
Nov 24, 2003 15.38 15.55 15.36 15.47 2,409,479 +0.19(+1.22%)
Nov 21, 2003 15.31 15.31 15.23 15.29 1,631,981 +0.02(+0.11%)
Nov 20, 2003 15.39 15.51 15.23 15.27 1,917,401 -0.20(-1.31%)
Nov 19, 2003 15.07 15.50 15.12 15.47 3,177,397 +0.41(+2.69%)
Nov 18, 2003 15.28 15.38 15.05 15.07 2,369,211 -0.15(-1.00%)
Nov 17, 2003 15.14 15.41 15.13 15.22 1,687,149 -0.20(-1.32%)
Nov 14, 2003 15.45 15.49 15.36 15.42 1,633,578 -0.07(-0.47%)
Nov 13, 2003 15.53 15.53 15.38 15.50 1,669,056 -0.01(-0.04%)
Nov 12, 2003 15.33 15.65 15.31 15.50 2,583,675 +0.20(+1.33%)
Nov 11, 2003 15.23 15.34 15.19 15.30 1,910,305 +0.08(+0.52%)
Nov 10, 2003 15.32 15.36 15.17 15.22 2,563,098 -0.10(-0.63%)
Nov 07, 2003 15.46 15.50 15.25 15.32 2,627,845 -0.20(-1.27%)
Nov 06, 2003 15.52 15.56 15.38 15.51 2,150,845 -0.20(-1.29%)
Nov 05, 2003 15.83 15.84 15.64 15.72 7,567,427 -0.11(-0.71%)
Nov 04, 2003 15.93 15.96 15.81 15.83 2,315,462 -0.13(-0.81%)
Nov 03, 2003 15.95 16.05 15.93 15.96 1,883,776 +0.07(+0.43%)
Oct 31, 2003 16.04 16.09 15.89 15.89 1,643,866 -0.12(-0.74%)
Oct 30, 2003 16.16 16.20 15.98 16.01 2,091,952 -0.19(-1.18%)
Oct 29, 2003 16.25 16.25 16.09 16.20 2,144,991 -0.05(-0.31%)
Oct 28, 2003 16.22 16.27 16.10 16.25 2,250,360 +0.03(+0.17%)
Oct 27, 2003 16.49 16.62 16.18 16.22 2,466,775 -0.27(-1.61%)
Oct 24, 2003 16.38 16.52 16.31 16.49 2,003,434 +0.03(+0.21%)
Oct 23, 2003 16.70 16.70 16.38 16.46 2,432,007 -0.24(-1.45%)
Oct 22, 2003 16.59 16.72 16.57 16.70 1,604,663 +0.06(+0.34%)
Oct 21, 2003 16.54 16.74 16.49 16.64 1,297,070 +0.10(+0.61%)
Oct 20, 2003 16.63 16.70 16.43 16.54 2,191,112 -0.06(-0.34%)
Oct 17, 2003 16.67 16.67 16.48 16.60 2,327,879 -0.08(-0.51%)
Oct 16, 2003 16.64 16.66 16.63 16.68 1,536,191 +0.05(+0.30%)
Oct 15, 2003 16.73 16.82 16.47 16.63 2,252,134 -0.14(-0.84%)
Oct 14, 2003 16.69 16.77 16.62 16.77 1,166,689 +0.08(+0.47%)
Oct 13, 2003 16.67 16.75 16.65 16.69 952,580 +0.03(+0.17%)
Oct 10, 2003 16.74 16.81 16.51 16.66 1,579,474 -0.02(-0.14%)
Oct 09, 2003 16.90 16.90 16.62 16.69 1,835,092 -0.15(-0.87%)
Oct 08, 2003 16.84 16.84 16.68 16.83 1,583,909 -0.01(-0.07%)
Oct 07, 2003 16.86 16.87 16.60 16.84 2,457,906 -0.14(-0.80%)
Oct 06, 2003 16.89 16.97 16.78 16.98 1,140,613 +0.14(+0.84%)
Oct 03, 2003 17.02 17.15 16.87 16.84 1,895,049 -0.07(-0.43%)
Oct 02, 2003 16.69 16.91 16.60 16.91 2,601,769 +0.23(+1.35%)
Oct 01, 2003 16.91 16.91 16.50 16.69 5,153,159 -0.23(-1.33%)
Sep 30, 2003 16.88 16.91 16.49 16.91 2,289,563 +0.00(+0.00%)
Sep 29, 2003 16.62 16.91 16.51 16.91 2,667,580 +0.29(+1.76%)
Sep 26, 2003 16.33 16.62 16.15 16.62 2,301,981 +0.29(+1.76%)
Sep 25, 2003 16.26 16.38 16.22 16.33 1,729,900 +0.18(+1.12%)
Sep 24, 2003 16.42 16.45 16.04 16.15 2,297,546 -0.36(-2.15%)
Sep 23, 2003 16.56 16.57 16.44 16.51 1,275,961 -0.05(-0.31%)
Sep 22, 2003 16.63 16.63 16.38 16.56 916,215 -0.17(-1.01%)
Sep 19, 2003 16.74 16.74 16.65 16.73 1,455,479 -0.01(-0.07%)
Sep 18, 2003 16.47 16.74 16.43 16.74 1,887,244 +0.34(+2.10%)
Sep 17, 2003 16.55 16.55 16.35 16.39 1,216,358 -0.21(-1.29%)
Sep 16, 2003 16.40 16.61 16.34 16.61 1,454,769 +0.21(+1.27%)
Sep 15, 2003 16.53 16.55 16.32 16.40 1,413,615 -0.24(-1.42%)
Sep 12, 2003 16.39 16.69 16.32 16.64 1,429,935 +0.24(+1.44%)
Sep 11, 2003 16.54 16.65 16.38 16.40 1,334,854 -0.03(-0.17%)
Sep 10, 2003 16.42 16.55 16.34 16.43 1,172,188 +0.11(+0.66%)
Sep 09, 2003 16.61 16.61 16.29 16.32 1,628,433 -0.29(-1.73%)
Sep 08, 2003 16.43 16.63 16.35 16.61 1,683,601 +0.21(+1.31%)
Sep 05, 2003 16.41 16.51 16.26 16.39 1,320,486 -0.13(-0.78%)
Sep 04, 2003 16.51 16.62 16.48 16.52 2,017,803 +0.02(+0.10%)
Sep 03, 2003 16.27 16.51 16.25 16.51 2,215,592 +0.30(+1.88%)
Sep 02, 2003 15.93 16.21 15.80 16.20 2,659,952 +0.24(+1.52%)
Aug 29, 2003 15.90 15.96 15.69 15.96 2,372,759 -0.03(-0.18%)
Aug 28, 2003 16.07 16.07 15.81 15.99 1,240,306 +0.03(+0.18%)
Aug 27, 2003 16.01 16.04 15.89 15.96 1,037,727 -0.09(-0.56%)
Aug 26, 2003 16.01 16.11 15.79 16.05 2,073,326 +0.04(+0.25%)
Aug 25, 2003 15.82 16.02 15.74 16.01 1,335,741 +0.19(+1.18%)
Aug 22, 2003 15.93 15.93 15.58 15.82 4,658,598 -0.23(-1.40%)
Aug 21, 2003 16.11 16.20 15.93 16.05 1,343,546 -0.05(-0.28%)
Aug 20, 2003 15.79 16.12 15.78 16.09 1,415,744 +0.31(+1.96%)
Aug 19, 2003 15.77 15.86 15.67 15.78 2,038,912 +0.01(+0.04%)
Aug 18, 2003 15.74 15.83 15.68 15.78 1,193,297 -0.05(-0.29%)
Aug 15, 2003 15.84 15.95 15.68 15.82 1,005,265 -0.07(-0.46%)
Aug 14, 2003 15.71 15.90 15.57 15.90 1,626,482 +0.18(+1.15%)
Aug 13, 2003 15.78 15.84 15.55 15.72 1,558,897 -0.03(-0.18%)
Aug 12, 2003 15.45 15.75 15.30 15.74 2,175,679 +0.29(+1.90%)
Aug 11, 2003 15.51 15.64 15.35 15.45 1,602,357 -0.09(-0.58%)
Aug 08, 2003 15.48 15.60 15.42 15.54 1,067,883 +0.10(+0.62%)
Aug 07, 2003 15.44 15.48 15.28 15.45 1,611,936 -0.06(-0.40%)
Aug 06, 2003 15.37 15.58 15.27 15.51 2,447,440 -0.06(-0.36%)
Aug 05, 2003 15.77 15.87 15.51 15.56 7,083,687 -0.28(-1.74%)
Aug 04, 2003 15.80 15.86 15.49 15.84 2,200,691 +0.08(+0.50%)
Aug 01, 2003 15.78 15.82 15.62 15.76 2,076,164 -0.06(-0.36%)
Jul 31, 2003 15.93 16.07 15.78 15.82 2,289,386 +0.16(+1.01%)
Jul 30, 2003 15.56 15.74 15.44 15.66 3,163,560 +0.01(+0.07%)
Jul 29, 2003 15.60 15.76 15.54 15.65 2,601,414 +0.05(+0.29%)
Jul 28, 2003 15.78 15.95 15.60 15.60 2,366,373 -0.08(-0.54%)
Jul 25, 2003 15.49 15.80 15.46 15.69 2,723,812 +0.31(+2.02%)
Jul 24, 2003 15.47 15.72 15.38 15.38 2,240,959 +0.01(+0.07%)
Jul 23, 2003 15.47 15.53 15.32 15.37 1,389,845 -0.04(-0.26%)
Jul 22, 2003 15.08 15.56 15.08 15.41 2,287,257 +0.34(+2.28%)
Jul 21, 2003 15.38 15.38 14.98 15.06 2,181,711 -0.33(-2.12%)
Jul 18, 2003 15.23 15.44 15.16 15.39 2,815,523 +0.20(+1.30%)
Jul 17, 2003 15.39 15.39 15.13 15.19 3,166,753 -0.25(-1.61%)
Jul 16, 2003 15.73 15.76 15.30 15.44 3,372,170 -0.32(-2.04%)
Jul 15, 2003 16.01 16.02 15.74 15.76 3,399,311 -0.27(-1.65%)
Jul 14, 2003 16.07 16.33 15.99 16.03 2,506,156 +0.09(+0.57%)
Jul 11, 2003 15.90 15.99 15.87 15.94 1,978,422 +0.03(+0.21%)
Jul 10, 2003 16.16 16.16 15.85 15.90 2,974,463 -0.30(-1.84%)
Jul 09, 2003 16.38 16.39 16.20 16.20 1,962,635 -0.20(-1.20%)
Jul 08, 2003 16.49 16.49 16.24 16.40 2,433,071 -0.12(-0.72%)
Jul 07, 2003 16.60 16.71 16.52 16.52 1,912,434 +0.00(+0.00%)
Jul 03, 2003 16.71 16.71 16.40 16.52 1,364,655 -0.28(-1.68%)
Jul 02, 2003 16.74 16.86 16.71 16.80 1,970,617 +0.05(+0.27%)
Jul 01, 2003 16.82 16.84 16.45 16.75 2,371,517 -0.06(-0.37%)
Jun 30, 2003 16.74 16.92 16.71 16.82 2,551,922 +0.08(+0.47%)
Jun 27, 2003 16.77 17.08 16.73 16.74 2,261,004 -0.09(-0.54%)
Jun 26, 2003 16.82 17.05 16.74 16.83 1,869,860 +0.01(+0.07%)
Jun 25, 2003 16.80 17.16 16.78 16.82 2,273,776 +0.02(+0.10%)
Jun 24, 2003 17.01 17.14 16.71 16.80 1,934,785 -0.25(-1.49%)
Jun 23, 2003 17.42 17.46 17.05 17.05 1,694,067 -0.45(-2.54%)
Jun 20, 2003 17.56 17.76 17.37 17.50 4,363,244 +0.05(+0.26%)
Jun 19, 2003 17.37 17.53 17.31 17.45 1,842,365 +0.10(+0.55%)
Jun 18, 2003 17.26 17.36 17.08 17.36 1,685,553 +0.10(+0.55%)
Jun 17, 2003 17.37 17.44 17.15 17.26 2,625,007 -0.05(-0.26%)
Jun 16, 2003 16.86 17.31 16.81 17.31 2,247,877 +0.57(+3.44%)
Jun 13, 2003 16.91 16.93 16.63 16.73 1,819,836 -0.17(-1.03%)
Jun 12, 2003 16.89 16.96 16.65 16.91 1,730,610 +0.02(+0.10%)
Jun 11, 2003 16.71 16.94 16.46 16.89 2,179,582 +0.30(+1.84%)
Jun 10, 2003 16.61 16.79 16.45 16.59 2,090,000 +0.02(+0.14%)
Jun 09, 2003 16.63 16.79 16.50 16.56 1,697,260 -0.07(-0.41%)
Jun 06, 2003 16.93 17.07 16.62 16.63 2,752,727 -0.14(-0.84%)
Jun 05, 2003 16.73 16.86 16.57 16.77 2,144,282 +0.05(+0.27%)
Jun 04, 2003 16.63 16.84 16.49 16.73 2,490,013 +0.06(+0.34%)
Jun 03, 2003 16.64 16.79 16.52 16.67 4,091,839 -0.09(-0.54%)
Jun 02, 2003 16.62 16.95 16.58 16.76 3,257,577 +0.39(+2.38%)
May 30, 2003 15.95 16.49 15.94 16.37 2,989,009 +0.56(+3.57%)
May 29, 2003 16.05 16.34 15.57 15.81 3,600,116 -0.28(-1.72%)
May 28, 2003 16.49 16.49 16.07 16.08 3,232,742 -0.41(-2.46%)
May 27, 2003 16.00 16.51 15.95 16.49 5,578,893 +0.42(+2.63%)
May 23, 2003 15.43 16.52 15.41 16.07 7,772,135 +0.68(+4.40%)
May 22, 2003 14.91 15.45 14.89 15.39 3,733,512 +0.48(+3.25%)
May 21, 2003 14.68 14.91 14.57 14.91 2,499,770 +0.12(+0.84%)
May 20, 2003 14.66 14.81 14.60 14.78 2,297,368 +0.26(+1.79%)
May 19, 2003 14.89 14.94 14.51 14.52 3,337,579 -0.61(-4.06%)
May 16, 2003 14.83 15.22 14.80 15.14 3,830,367 +0.33(+2.21%)
May 15, 2003 14.50 14.82 14.47 14.81 2,875,480 +0.39(+2.74%)
May 14, 2003 14.50 14.54 14.32 14.41 1,772,828 -0.02(-0.16%)
May 13, 2003 14.49 14.53 14.33 14.44 1,410,245 -0.05(-0.31%)
May 12, 2003 14.29 14.54 14.21 14.48 2,038,203 +0.11(+0.75%)
May 09, 2003 14.32 14.48 14.25 14.38 1,622,580 +0.14(+0.99%)
May 08, 2003 14.38 14.40 14.14 14.23 2,032,881 -0.14(-0.98%)
May 07, 2003 14.32 14.41 14.14 14.38 3,140,145 -0.14(-0.97%)
May 06, 2003 14.57 14.60 14.43 14.52 7,322,808 -0.02(-0.15%)
May 05, 2003 14.32 14.59 14.30 14.54 3,158,771 +0.26(+1.82%)
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.