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 (%)
Nov 28, 2008 17.18 17.65 17.14 17.64 2,245,981 +0.37(+2.15%)
Nov 26, 2008 16.98 17.34 16.59 17.27 4,695,780 +0.28(+1.66%)
Nov 25, 2008 16.76 17.13 16.37 16.99 8,624,514 +0.55(+3.36%)
Nov 24, 2008 16.64 16.91 16.13 16.43 9,196,289 +0.08(+0.48%)
Nov 21, 2008 16.03 16.42 15.36 16.35 12,117,479 +0.65(+4.17%)
Nov 20, 2008 16.43 17.00 15.44 15.70 10,911,828 -0.86(-5.18%)
Nov 19, 2008 17.21 17.55 16.56 16.56 6,196,251 -0.61(-3.58%)
Nov 18, 2008 17.22 17.49 16.61 17.17 5,744,575 -0.12(-0.72%)
Nov 17, 2008 17.23 17.95 16.92 17.30 4,615,435 -0.15(-0.87%)
Nov 14, 2008 17.66 18.32 17.10 17.45 0 -0.60(-3.34%)
Nov 13, 2008 16.53 18.05 16.44 18.05 10,269,915 +1.61(+9.81%)
Nov 12, 2008 16.83 16.97 16.33 16.44 5,786,936 -0.76(-4.39%)
Nov 11, 2008 16.80 17.48 16.61 17.19 4,766,599 +0.16(+0.96%)
Nov 10, 2008 17.72 17.75 16.75 17.03 4,431,319 -0.37(-2.14%)
Nov 07, 2008 16.47 17.43 16.47 17.40 6,724,298 +0.92(+5.57%)
Nov 06, 2008 17.71 17.81 16.31 16.48 8,183,962 -1.42(-7.93%)
Nov 05, 2008 18.26 18.60 17.80 17.90 4,760,142 -0.57(-3.08%)
Nov 04, 2008 18.25 18.82 18.12 18.47 6,638,122 +0.26(+1.42%)
Nov 03, 2008 18.38 18.48 17.84 18.21 4,563,552 -0.18(-0.98%)
Oct 31, 2008 18.37 18.79 17.95 18.39 0 -0.32(-1.72%)
Oct 30, 2008 18.83 19.05 18.26 18.72 5,780,259 +0.50(+2.72%)
Oct 29, 2008 18.50 19.05 18.17 18.22 6,368,056 -0.39(-2.09%)
Oct 28, 2008 17.14 18.61 16.52 18.61 6,581,285 +1.90(+11.37%)
Oct 27, 2008 17.22 17.46 16.71 16.71 6,459,708 -0.76(-4.33%)
Oct 24, 2008 17.47 17.89 16.64 17.46 8,287,399 -0.69(-3.82%)
Oct 23, 2008 16.89 18.30 16.65 18.16 10,179,583 +1.38(+8.23%)
Oct 22, 2008 17.55 17.65 16.24 16.78 5,762,121 -0.90(-5.10%)
Oct 21, 2008 18.20 18.22 17.51 17.68 4,596,914 -0.68(-3.71%)
Oct 20, 2008 17.28 18.38 17.02 18.36 4,355,980 +1.25(+7.31%)
Oct 17, 2008 16.61 17.94 15.84 17.11 0 +0.17(+1.00%)
Oct 16, 2008 16.52 17.02 15.72 16.94 8,469,284 +0.41(+2.49%)
Oct 15, 2008 17.87 17.87 16.49 16.53 7,022,777 -1.57(-8.66%)
Oct 14, 2008 18.46 18.92 17.11 18.10 8,724,231 +0.23(+1.26%)
Oct 13, 2008 15.79 17.87 15.78 17.87 7,823,329 +2.09(+13.21%)
Oct 10, 2008 16.28 16.82 14.40 15.78 12,075,458 -1.18(-6.98%)
Oct 09, 2008 18.12 18.28 16.95 16.97 9,496,923 -0.99(-5.52%)
Oct 08, 2008 18.29 18.77 17.71 17.96 10,384,382 -0.64(-3.43%)
Oct 07, 2008 19.39 19.79 18.50 18.60 7,645,445 -0.63(-3.26%)
Oct 06, 2008 19.54 20.18 18.57 19.22 6,696,130 -0.81(-4.05%)
Oct 03, 2008 20.79 20.97 19.45 20.04 0 -0.64(-3.08%)
Oct 02, 2008 20.89 20.96 20.37 20.67 5,217,736 -0.29(-1.37%)
Oct 01, 2008 20.72 21.02 20.43 20.96 3,828,879 +0.08(+0.41%)
Sep 30, 2008 20.99 21.14 20.60 20.88 4,988,125 +0.20(+0.95%)
Sep 29, 2008 20.67 21.03 20.20 20.68 6,425,331 -0.27(-1.29%)
Sep 26, 2008 20.75 21.13 20.74 20.95 0 -0.20(-0.93%)
Sep 25, 2008 21.02 21.30 20.81 21.15 3,692,878 +0.41(+1.96%)
Sep 24, 2008 20.76 21.01 20.36 20.74 2,980,523 +0.09(+0.44%)
Sep 23, 2008 20.89 21.16 20.63 20.65 3,071,783 -0.24(-1.13%)
Sep 22, 2008 21.41 21.61 20.72 20.89 3,751,805 -0.64(-2.96%)
Sep 19, 2008 21.28 23.45 20.38 21.52 0 +1.37(+6.80%)
Sep 18, 2008 19.94 20.58 19.65 20.15 9,042,303 +0.40(+2.03%)
Sep 17, 2008 20.96 21.00 19.73 19.75 9,039,780 -1.53(-7.18%)
Sep 16, 2008 21.38 21.70 19.98 21.28 9,901,775 -0.28(-1.31%)
Sep 15, 2008 21.50 22.14 21.42 21.56 5,244,972 -0.49(-2.22%)
Sep 12, 2008 21.75 22.19 21.65 22.05 3,213,733 +0.16(+0.75%)
Sep 11, 2008 21.65 21.92 21.42 21.89 4,153,650 +0.13(+0.60%)
Sep 10, 2008 21.73 21.90 21.55 21.76 3,150,455 +0.15(+0.68%)
Sep 09, 2008 21.97 22.02 21.58 21.61 4,639,353 -0.24(-1.08%)
Sep 08, 2008 21.33 21.85 21.13 21.85 6,289,980 +0.74(+3.50%)
Sep 05, 2008 21.42 21.42 21.03 21.11 0 -0.36(-1.68%)
Sep 04, 2008 21.85 22.11 21.44 21.47 3,590,636 -0.53(-2.41%)
Sep 03, 2008 22.12 22.28 21.86 22.00 3,530,717 -0.19(-0.86%)
Sep 02, 2008 22.30 22.53 22.15 22.19 4,135,214 +0.19(+0.85%)
Aug 29, 2008 22.36 22.57 22.01 22.01 0 -0.46(-2.06%)
Aug 28, 2008 22.24 22.48 22.18 22.47 4,181,825 +0.32(+1.42%)
Aug 27, 2008 21.93 22.18 21.93 22.15 1,708,681 +0.19(+0.85%)
Aug 26, 2008 21.68 22.04 21.65 21.97 1,705,378 +0.21(+0.96%)
Aug 25, 2008 21.91 21.93 21.56 21.76 2,064,279 -0.20(-0.92%)
Aug 22, 2008 21.78 22.02 21.76 21.96 0 +0.20(+0.93%)
Aug 21, 2008 21.56 21.91 21.56 21.76 2,783,367 -0.10(-0.46%)
Aug 20, 2008 21.65 21.99 21.54 21.86 3,557,296 +0.20(+0.91%)
Aug 19, 2008 21.75 21.90 21.62 21.66 3,001,478 -0.20(-0.90%)
Aug 18, 2008 21.83 22.07 21.75 21.86 2,451,351 +0.15(+0.67%)
Aug 15, 2008 21.50 21.77 21.50 21.71 0 +0.22(+1.02%)
Aug 14, 2008 21.44 21.68 21.26 21.50 3,017,230 -0.09(-0.42%)
Aug 13, 2008 21.50 21.73 21.36 21.59 2,842,780 +0.07(+0.31%)
Aug 12, 2008 22.30 22.30 21.38 21.52 5,904,717 -0.72(-3.24%)
Aug 11, 2008 21.54 22.61 21.43 22.24 6,307,369 +0.20(+0.90%)
Aug 08, 2008 21.60 22.05 21.51 22.04 4,200,476 +0.47(+2.17%)
Aug 07, 2008 21.91 21.93 21.49 21.57 5,343,725 -0.34(-1.54%)
Aug 06, 2008 22.35 22.35 21.90 21.91 6,032,868 -0.63(-2.80%)
Aug 05, 2008 22.21 22.60 21.96 22.54 6,180,908 +0.52(+2.38%)
Aug 04, 2008 21.88 22.15 21.73 22.02 4,813,820 +0.16(+0.75%)
Aug 01, 2008 22.37 22.45 21.86 21.86 4,295,434 -0.41(-1.85%)
Jul 31, 2008 22.91 22.92 22.27 22.27 4,029,763 -0.37(-1.62%)
Jul 30, 2008 22.19 22.68 22.09 22.63 4,908,791 +0.42(+1.88%)
Jul 29, 2008 22.22 22.36 22.10 22.22 3,084,975 +0.01(+0.05%)
Jul 28, 2008 22.23 22.35 22.10 22.21 3,869,389 -0.15(-0.68%)
Jul 25, 2008 22.57 22.69 22.28 22.36 5,598,094 -0.17(-0.75%)
Jul 24, 2008 22.44 22.62 22.30 22.53 4,370,564 +0.09(+0.40%)
Jul 23, 2008 22.58 22.59 22.15 22.44 5,643,784 -0.13(-0.57%)
Jul 22, 2008 22.39 22.80 22.35 22.57 5,121,234 +0.07(+0.30%)
Jul 21, 2008 22.20 22.73 22.15 22.50 4,127,835 +0.25(+1.11%)
Jul 18, 2008 21.98 22.36 21.67 22.25 5,081,366 +0.32(+1.47%)
Jul 17, 2008 22.05 22.05 21.53 21.93 3,818,173 -0.01(-0.03%)
Jul 16, 2008 22.40 22.54 21.82 21.93 4,810,954 -0.47(-2.11%)
Jul 15, 2008 22.05 22.53 22.00 22.41 4,656,951 +0.07(+0.30%)
Jul 14, 2008 22.84 22.84 22.31 22.34 3,445,563 -0.28(-1.22%)
Jul 11, 2008 22.79 22.98 22.46 22.62 3,570,493 -0.39(-1.69%)
Jul 10, 2008 23.01 23.16 22.89 23.01 4,301,841 -0.08(-0.34%)
Jul 09, 2008 23.20 23.24 22.94 23.08 5,832,982 -0.11(-0.49%)
Jul 08, 2008 22.35 23.27 22.35 23.20 8,859,476 +0.79(+3.55%)
Jul 07, 2008 22.35 22.59 22.10 22.40 6,235,871 +0.10(+0.46%)
Jul 04, 2008 22.63 22.85 22.27 22.30 2,577,608 +0.00(+0.00%)
Jul 03, 2008 22.63 22.85 22.27 22.30 2,577,608 -0.19(-0.85%)
Jul 02, 2008 22.72 22.88 22.49 22.49 4,810,049 -0.20(-0.89%)
Jul 01, 2008 22.50 22.83 22.30 22.70 4,981,349 +0.02(+0.07%)
Jun 30, 2008 22.39 22.76 22.24 22.68 5,645,398 +0.37(+1.64%)
Jun 27, 2008 22.63 22.79 22.28 22.31 4,843,010 -0.32(-1.42%)
Jun 26, 2008 23.06 23.08 22.63 22.63 4,843,221 -0.61(-2.64%)
Jun 25, 2008 23.25 23.41 23.19 23.25 4,657,258 +0.13(+0.56%)
Jun 24, 2008 23.30 23.32 23.11 23.12 3,018,234 -0.20(-0.87%)
Jun 23, 2008 23.36 23.73 23.28 23.32 3,598,441 +0.02(+0.07%)
Jun 20, 2008 23.70 23.77 23.14 23.30 4,327,091 -0.46(-1.94%)
Jun 19, 2008 23.68 23.79 23.42 23.77 3,145,543 +0.12(+0.52%)
Jun 18, 2008 24.00 24.00 23.54 23.64 4,101,586 -0.38(-1.57%)
Jun 17, 2008 24.29 24.45 23.74 24.02 2,523,680 -0.20(-0.84%)
Jun 16, 2008 24.01 24.29 23.72 24.22 3,312,486 +0.10(+0.42%)
Jun 13, 2008 23.81 24.16 23.61 24.12 5,498,263 +0.47(+1.98%)
Jun 12, 2008 23.74 23.82 23.58 23.65 3,516,970 -0.03(-0.12%)
Jun 11, 2008 23.78 23.99 23.66 23.68 3,551,105 -0.30(-1.25%)
Jun 10, 2008 23.85 24.09 23.66 23.98 4,382,874 -0.15(-0.63%)
Jun 09, 2008 23.68 24.20 23.68 24.13 3,303,788 +0.48(+2.03%)
Jun 06, 2008 24.22 24.31 23.64 23.65 4,327,511 -0.73(-2.98%)
Jun 05, 2008 24.58 24.66 23.97 24.38 3,962,520 +0.13(+0.53%)
Jun 04, 2008 23.82 24.39 23.66 24.25 5,770,694 +0.41(+1.73%)
Jun 03, 2008 23.79 23.97 23.60 23.84 5,822,383 +0.12(+0.50%)
Jun 02, 2008 23.87 23.96 23.54 23.72 4,532,855 -0.14(-0.59%)
May 30, 2008 24.36 24.50 23.82 23.86 6,085,365 -0.44(-1.81%)
May 29, 2008 24.16 24.53 24.11 24.30 3,167,444 +0.06(+0.26%)
May 28, 2008 24.16 24.41 24.05 24.24 6,303,073 +0.10(+0.40%)
May 27, 2008 23.82 24.20 23.68 24.14 5,353,976 +0.39(+1.66%)
May 26, 2008 24.18 24.23 23.71 23.75 0 +0.00(+0.00%)
May 23, 2008 24.18 24.23 23.71 23.75 5,289,696 -0.50(-2.07%)
May 22, 2008 23.73 24.42 23.73 24.25 9,583,787 -0.16(-0.67%)
May 21, 2008 24.68 24.98 24.34 24.42 4,902,595 -0.31(-1.25%)
May 20, 2008 24.27 24.89 24.27 24.73 8,423,210 +0.30(+1.22%)
May 19, 2008 24.43 24.60 24.32 24.43 4,555,616 -0.05(-0.18%)
May 16, 2008 24.20 24.60 24.05 24.47 5,272,026 +0.26(+1.09%)
May 15, 2008 24.35 24.47 24.07 24.21 5,421,070 -0.23(-0.95%)
May 14, 2008 24.83 24.83 24.29 24.44 5,942,699 -0.24(-0.96%)
May 13, 2008 24.95 24.98 24.50 24.67 2,822,070 -0.17(-0.70%)
May 12, 2008 24.75 24.85 24.56 24.85 2,442,067 +0.12(+0.48%)
May 09, 2008 24.41 24.85 24.32 24.73 1,635,068 +0.03(+0.11%)
May 08, 2008 24.72 24.82 24.53 24.70 3,779,041 +0.06(+0.23%)
May 07, 2008 24.94 25.02 24.61 24.65 4,792,676 -0.34(-1.35%)
May 06, 2008 25.04 25.14 24.78 24.98 5,209,038 -0.19(-0.76%)
May 05, 2008 25.37 25.40 25.03 25.18 3,453,358 -0.24(-0.95%)
May 02, 2008 25.45 25.61 25.32 25.42 3,815,539 +0.12(+0.49%)
May 01, 2008 25.18 25.40 25.03 25.29 4,782,211 +0.14(+0.54%)
Apr 30, 2008 25.13 25.62 25.10 25.16 5,284,604 -0.02(-0.09%)
Apr 29, 2008 25.35 25.36 24.89 25.18 7,279,883 +0.36(+1.45%)
Apr 28, 2008 24.89 25.13 24.75 24.82 3,704,807 -0.14(-0.56%)
Apr 25, 2008 25.00 25.17 24.76 24.96 3,565,455 +0.21(+0.87%)
Apr 24, 2008 25.65 25.90 24.71 24.75 6,778,888 -0.42(-1.68%)
Apr 23, 2008 24.69 25.26 24.69 25.17 6,208,191 +0.36(+1.45%)
Apr 22, 2008 24.96 24.98 24.62 24.81 6,147,696 -0.20(-0.81%)
Apr 21, 2008 25.09 25.23 24.74 25.01 4,949,656 -0.17(-0.67%)
Apr 18, 2008 25.26 25.41 25.05 25.18 3,868,947 +0.16(+0.63%)
Apr 17, 2008 25.23 25.29 24.87 25.02 6,774,866 -0.18(-0.72%)
Apr 16, 2008 24.97 25.24 24.53 25.20 13,368,602 +0.48(+1.96%)
Apr 15, 2008 24.66 24.88 24.48 24.72 4,386,328 +0.10(+0.41%)
Apr 14, 2008 24.84 24.94 24.55 24.62 3,787,838 -0.28(-1.13%)
Apr 11, 2008 24.27 25.06 24.27 24.90 5,668,001 +0.39(+1.59%)
Apr 10, 2008 24.26 24.74 23.99 24.51 6,600,090 +0.34(+1.40%)
Apr 09, 2008 24.34 24.40 24.09 24.17 2,896,920 -0.11(-0.44%)
Apr 08, 2008 24.16 24.46 24.07 24.28 3,202,536 +0.12(+0.51%)
Apr 07, 2008 24.31 24.52 23.98 24.16 2,669,113 -0.03(-0.12%)
Apr 04, 2008 24.05 24.55 23.99 24.18 2,836,281 +0.10(+0.42%)
Apr 03, 2008 24.27 24.46 24.00 24.08 2,849,535 -0.29(-1.18%)
Apr 02, 2008 24.07 24.62 24.07 24.37 10,112,008 +0.32(+1.31%)
Apr 01, 2008 23.46 24.06 23.46 24.05 3,302,902 +0.59(+2.50%)
Mar 31, 2008 23.12 23.53 23.01 23.47 3,207,202 +0.37(+1.61%)
Mar 28, 2008 23.42 23.60 23.03 23.10 2,376,839 -0.19(-0.82%)
Mar 27, 2008 23.57 23.67 23.28 23.29 4,066,364 -0.09(-0.39%)
Mar 26, 2008 23.23 23.54 22.84 23.38 7,253,312 +0.69(+3.03%)
Mar 25, 2008 22.70 22.94 22.65 22.69 3,441,554 -0.05(-0.20%)
Mar 24, 2008 23.16 23.20 22.48 22.74 3,324,039 -0.28(-1.22%)
Mar 21, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.00(+0.00%)
Mar 20, 2008 22.73 23.07 22.53 23.02 5,112,709 +0.32(+1.39%)
Mar 19, 2008 23.10 23.29 22.58 22.70 5,906,480 -0.19(-0.84%)
Mar 18, 2008 23.25 23.25 22.55 22.89 5,820,875 +0.07(+0.32%)
Mar 17, 2008 22.18 23.05 22.18 22.82 4,962,398 +0.14(+0.62%)
Mar 14, 2008 22.90 23.06 22.24 22.68 5,981,528 -0.22(-0.96%)
Mar 13, 2008 22.81 22.98 22.55 22.90 4,901,942 -0.20(-0.85%)
Mar 12, 2008 23.69 23.83 23.07 23.10 3,359,116 -0.50(-2.13%)
Mar 11, 2008 23.18 23.62 22.92 23.60 4,339,492 +0.88(+3.90%)
Mar 10, 2008 22.88 22.98 22.45 22.71 4,157,065 -0.20(-0.86%)
Mar 07, 2008 23.02 23.10 22.71 22.91 5,623,776 -0.32(-1.36%)
Mar 06, 2008 23.55 23.58 23.18 23.23 4,462,281 -0.39(-1.65%)
Mar 05, 2008 23.80 23.96 23.32 23.61 4,454,488 -0.19(-0.78%)
Mar 04, 2008 23.18 23.85 23.12 23.80 6,234,379 +0.57(+2.48%)
Mar 03, 2008 23.15 23.39 22.93 23.23 6,341,100 +0.16(+0.68%)
Feb 29, 2008 23.49 23.62 22.97 23.07 5,968,116 -0.63(-2.64%)
Feb 28, 2008 23.82 23.82 23.38 23.69 2,920,413 -0.15(-0.64%)
Feb 27, 2008 24.07 24.18 23.74 23.85 3,123,971 -0.33(-1.35%)
Feb 26, 2008 24.09 24.17 23.68 24.17 4,473,519 +0.02(+0.07%)
Feb 25, 2008 23.81 24.23 23.67 24.16 5,757,029 +0.31(+1.30%)
Feb 22, 2008 23.51 23.85 23.28 23.85 3,693,781 +0.46(+1.98%)
Feb 21, 2008 23.82 23.96 23.34 23.38 4,410,778 -0.43(-1.82%)
Feb 20, 2008 23.89 23.95 23.60 23.82 6,136,416 -0.23(-0.96%)
Feb 19, 2008 24.53 24.53 23.93 24.05 6,140,574 -0.25(-1.02%)
Feb 18, 2008 24.21 24.37 23.99 24.30 0 +0.00(+0.00%)
Feb 15, 2008 24.21 24.37 23.99 24.30 21,086,830 +0.03(+0.14%)
Feb 14, 2008 24.79 25.01 24.13 24.26 6,431,327 -0.46(-1.87%)
Feb 13, 2008 24.97 25.11 24.58 24.73 4,756,687 -0.02(-0.07%)
Feb 12, 2008 24.68 24.93 24.52 24.74 6,692,433 +0.26(+1.06%)
Feb 11, 2008 24.31 24.60 24.11 24.48 6,894,794 +0.15(+0.63%)
Feb 08, 2008 24.45 24.56 24.21 24.33 5,031,596 -0.29(-1.19%)
Feb 07, 2008 24.37 24.65 24.27 24.62 5,221,392 +0.02(+0.07%)
Feb 06, 2008 24.45 24.88 24.38 24.61 6,444,046 +0.14(+0.55%)
Feb 05, 2008 24.92 25.24 24.42 24.47 6,598,275 -0.84(-3.32%)
Feb 04, 2008 24.71 25.41 24.66 25.31 11,016,827 +0.53(+2.14%)
Feb 01, 2008 24.14 24.81 24.05 24.78 5,950,426 +0.69(+2.88%)
Jan 31, 2008 23.40 24.29 23.34 24.09 7,039,210 +0.37(+1.57%)
Jan 30, 2008 24.25 24.43 23.69 23.72 6,230,795 -0.37(-1.54%)
Jan 29, 2008 24.35 24.67 23.56 24.09 6,438,997 +0.32(+1.33%)
Jan 28, 2008 23.51 23.83 22.93 23.77 4,361,618 +0.47(+2.03%)
Jan 25, 2008 24.25 24.34 23.24 23.30 7,346,952 -0.73(-3.03%)
Jan 24, 2008 25.16 25.16 23.94 24.03 10,536,078 -0.94(-3.75%)
Jan 23, 2008 23.69 25.02 23.51 24.96 11,280,963 +0.92(+3.82%)
Jan 22, 2008 24.10 24.95 23.39 24.04 10,958,267 -1.22(-4.84%)
Jan 21, 2008 26.25 26.27 25.07 25.27 0 +0.00(+0.00%)
Jan 18, 2008 26.25 26.27 25.07 25.27 7,960,868 -0.76(-2.90%)
Jan 17, 2008 27.39 27.39 26.01 26.02 6,975,857 -1.33(-4.86%)
Jan 16, 2008 26.96 27.68 26.96 27.35 7,080,955 +0.32(+1.19%)
Jan 15, 2008 26.89 27.43 26.89 27.03 4,764,740 -0.14(-0.52%)
Jan 14, 2008 27.15 27.36 27.00 27.17 2,612,057 +0.14(+0.50%)
Jan 11, 2008 26.92 27.31 26.79 27.04 4,558,348 -0.15(-0.56%)
Jan 10, 2008 27.07 27.36 26.90 27.19 5,935,801 +0.02(+0.08%)
Jan 09, 2008 26.97 27.28 26.83 27.17 5,622,176 +0.33(+1.22%)
Jan 08, 2008 26.92 27.21 26.77 26.84 6,138,216 -0.02(-0.06%)
Jan 07, 2008 26.20 26.90 26.07 26.86 5,594,408 +0.76(+2.92%)
Jan 04, 2008 26.13 26.44 25.90 26.10 6,291,480 -0.08(-0.32%)
Jan 03, 2008 26.13 26.53 26.09 26.18 3,551,506 +0.08(+0.30%)
Jan 02, 2008 26.11 26.39 25.97 26.10 4,843,969 -0.15(-0.56%)
Jan 01, 2008 26.30 26.47 26.13 26.25 0 +0.00(+0.00%)
Dec 31, 2007 26.30 26.47 26.13 26.25 1,624,531 -0.18(-0.68%)
Dec 28, 2007 26.43 26.55 26.30 26.43 3,072,659 +0.15(+0.58%)
Dec 27, 2007 26.68 26.77 26.24 26.28 3,125,014 -0.48(-1.79%)
Dec 26, 2007 27.01 27.05 26.68 26.75 2,184,904 -0.30(-1.12%)
Dec 24, 2007 26.93 27.18 26.75 27.06 1,049,358 +0.25(+0.95%)
Dec 21, 2007 26.76 26.95 26.61 26.81 4,716,687 +0.25(+0.96%)
Dec 20, 2007 26.57 26.65 26.30 26.55 3,226,598 +0.21(+0.81%)
Dec 19, 2007 26.70 26.70 26.22 26.34 3,399,472 -0.24(-0.89%)
Dec 18, 2007 26.38 26.69 26.28 26.57 2,734,990 +0.33(+1.27%)
Dec 17, 2007 26.54 26.68 26.11 26.24 4,007,706 -0.47(-1.75%)
Dec 14, 2007 26.91 27.23 26.63 26.71 3,541,403 -0.47(-1.72%)
Dec 13, 2007 26.67 27.26 26.67 27.18 3,095,771 +0.32(+1.20%)
Dec 12, 2007 27.70 27.70 26.57 26.86 5,753,838 -0.19(-0.71%)
Dec 11, 2007 27.70 27.90 26.99 27.05 3,161,010 -0.67(-2.40%)
Dec 10, 2007 27.72 27.90 27.61 27.71 2,229,909 -0.01(-0.02%)
Dec 07, 2007 27.74 27.87 27.49 27.72 1,875,991 -0.02(-0.06%)
Dec 06, 2007 27.79 27.80 27.41 27.74 2,083,151 -0.06(-0.22%)
Dec 05, 2007 27.40 27.83 27.31 27.80 3,058,191 +0.51(+1.88%)
Dec 04, 2007 26.75 27.50 26.75 27.28 2,910,916 +0.35(+1.30%)
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.