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 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%)
Jun 01, 2009 15.15 15.59 15.15 15.53 8,998,625 +0.52(+3.49%)
May 29, 2009 14.91 15.15 14.78 15.01 10,405,513 +0.14(+0.96%)
May 28, 2009 14.59 14.94 14.50 14.87 7,758,028 +0.38(+2.64%)
May 27, 2009 14.77 14.83 14.47 14.49 5,413,365 -0.25(-1.66%)
May 26, 2009 14.36 14.79 14.20 14.73 7,907,394 +0.40(+2.78%)
May 22, 2009 14.35 14.47 14.26 14.33 5,747,284 +0.06(+0.40%)
May 21, 2009 14.28 14.42 14.20 14.28 7,566,878 -0.05(-0.32%)
May 20, 2009 14.78 14.82 14.29 14.32 8,604,727 -0.39(-2.63%)
May 19, 2009 14.59 14.92 14.58 14.71 8,147,557 +0.16(+1.10%)
May 18, 2009 14.33 14.60 14.25 14.55 12,480,298 +0.34(+2.37%)
May 15, 2009 14.51 14.51 14.10 14.21 12,496,400 -0.44(-2.99%)
May 14, 2009 14.88 14.95 14.49 14.65 9,004,716 -0.18(-1.23%)
May 13, 2009 15.02 15.14 14.82 14.83 11,401,762 -0.35(-2.29%)
May 12, 2009 14.98 15.18 14.86 15.18 7,039,312 +0.31(+2.07%)
May 11, 2009 14.87 14.98 14.82 14.87 6,892,153 -0.03(-0.19%)
May 08, 2009 15.12 15.36 14.82 14.90 8,524,117 -0.05(-0.31%)
May 07, 2009 15.06 15.14 14.86 14.95 7,675,102 +0.03(+0.19%)
May 06, 2009 15.10 15.17 14.86 14.92 7,598,724 -0.30(-1.98%)
May 05, 2009 15.27 15.35 15.04 15.22 9,458,088 -0.03(-0.22%)
May 04, 2009 15.39 15.49 15.04 15.26 9,161,459 -0.10(-0.63%)
May 01, 2009 15.10 15.38 14.95 15.35 6,679,462 +0.32(+2.12%)
Apr 30, 2009 15.20 15.33 14.88 15.03 16,395,840 -0.03(-0.23%)
Apr 29, 2009 15.06 15.22 15.02 15.07 8,031,730 +0.05(+0.34%)
Apr 28, 2009 14.95 15.14 14.91 15.02 7,410,677 +0.02(+0.15%)
Apr 27, 2009 14.86 15.18 14.76 14.99 8,514,644 +0.09(+0.57%)
Apr 24, 2009 15.18 15.39 14.79 14.91 9,883,890 +0.01(+0.08%)
Apr 23, 2009 14.91 14.95 14.80 14.90 9,025,775 -0.01(-0.04%)
Apr 22, 2009 15.16 15.16 14.88 14.90 11,125,122 -0.32(-2.10%)
Apr 21, 2009 15.23 15.44 15.08 15.22 8,419,856 -0.06(-0.37%)
Apr 20, 2009 15.51 15.53 15.28 15.28 9,165,727 -0.30(-1.90%)
Apr 17, 2009 15.46 15.62 15.28 15.57 21,743,114 +0.12(+0.77%)
Apr 16, 2009 15.53 15.57 15.09 15.45 15,459,196 +0.35(+2.34%)
Apr 15, 2009 14.68 15.10 14.60 15.10 10,166,149 +0.36(+2.47%)
Apr 14, 2009 14.85 14.92 14.62 14.74 11,827,929 -0.13(-0.88%)
Apr 13, 2009 15.03 15.10 14.77 14.87 8,537,148 -0.18(-1.17%)
Apr 09, 2009 15.34 15.34 14.81 15.04 9,473,749 -0.05(-0.30%)
Apr 08, 2009 15.00 15.12 14.88 15.09 8,617,735 +0.22(+1.46%)
Apr 07, 2009 14.92 15.07 14.70 14.87 12,641,409 -0.13(-0.84%)
Apr 06, 2009 14.93 15.10 14.85 15.00 13,214,593 +0.01(+0.08%)
Apr 03, 2009 15.15 15.24 14.77 14.99 14,314,780 -0.02(-0.15%)
Apr 02, 2009 14.54 15.18 14.47 15.01 97,757,952 +0.53(+3.66%)
Apr 01, 2009 14.26 14.62 14.10 14.48 15,262,945 +0.09(+0.59%)
Mar 31, 2009 13.79 14.75 13.68 14.39 20,013,412 +0.10(+0.72%)
Mar 30, 2009 14.73 14.90 14.14 14.29 12,823,346 -1.20(-7.73%)
Mar 26, 2009 15.55 15.64 14.81 15.49 10,760,892 +0.03(+0.22%)
Mar 25, 2009 15.65 15.76 15.23 15.45 7,390,669 -0.09(-0.55%)
Mar 24, 2009 16.01 16.17 15.53 15.54 8,721,271 -0.68(-4.21%)
Mar 23, 2009 16.01 16.24 16.00 16.22 7,940,014 +0.51(+3.26%)
Mar 20, 2009 16.04 16.24 15.67 15.71 9,426,981 -0.25(-1.57%)
Mar 19, 2009 15.72 16.10 15.54 15.96 9,369,179 +0.43(+2.79%)
Mar 18, 2009 14.90 15.69 14.69 15.53 13,280,180 +0.58(+3.85%)
Mar 17, 2009 14.86 14.95 14.62 14.95 4,899,856 +0.14(+0.92%)
Mar 16, 2009 14.47 15.13 14.47 14.82 5,987,537 +0.43(+2.97%)
Mar 13, 2009 14.25 14.66 14.21 14.39 0 +0.13(+0.92%)
Mar 12, 2009 14.07 14.32 13.85 14.26 5,928,965 +0.18(+1.25%)
Mar 11, 2009 14.21 14.24 13.98 14.08 8,161,715 +0.00(+0.00%)
Mar 10, 2009 14.05 14.12 13.86 14.08 8,413,875 +0.25(+1.77%)
Mar 09, 2009 14.02 14.14 13.72 13.84 6,846,166 -0.30(-2.14%)
Mar 06, 2009 14.68 14.68 13.75 14.14 0 -0.03(-0.24%)
Mar 05, 2009 14.57 14.57 13.79 14.17 8,907,960 -0.44(-3.04%)
Mar 04, 2009 14.63 14.82 14.40 14.62 7,700,062 -0.76(-4.93%)
Mar 02, 2009 15.75 16.08 15.32 15.38 7,230,018 -0.61(-3.81%)
Feb 27, 2009 16.29 16.50 15.79 15.98 0 -0.41(-2.50%)
Feb 26, 2009 16.92 17.07 16.36 16.40 5,389,763 -0.32(-1.94%)
Feb 25, 2009 16.71 16.92 16.59 16.72 4,266,421 -0.14(-0.81%)
Feb 24, 2009 16.29 16.94 16.20 16.86 5,294,037 +0.67(+4.16%)
Feb 23, 2009 16.85 16.92 16.13 16.18 5,598,904 -0.60(-3.60%)
Feb 20, 2009 16.90 17.28 16.53 16.79 5,060,025 -0.37(-2.16%)
Feb 19, 2009 16.99 17.36 16.95 17.16 4,381,352 +0.18(+1.04%)
Feb 18, 2009 17.20 17.20 16.86 16.98 4,620,942 -0.14(-0.83%)
Feb 17, 2009 17.68 17.76 17.10 17.12 5,131,678 -1.00(-5.53%)
Feb 13, 2009 17.93 18.36 17.91 18.13 4,208,243 +0.21(+1.18%)
Feb 12, 2009 17.78 17.95 17.49 17.92 4,034,564 -0.13(-0.73%)
Feb 11, 2009 18.21 18.33 17.87 18.05 3,140,349 -0.11(-0.60%)
Feb 10, 2009 18.65 18.86 18.06 18.16 4,566,059 -0.62(-3.28%)
Feb 09, 2009 18.84 18.92 18.45 18.77 3,684,226 -0.16(-0.84%)
Feb 06, 2009 19.01 19.20 18.81 18.93 6,664,778 -0.23(-1.22%)
Feb 05, 2009 18.71 19.31 18.57 19.16 6,204,966 +0.43(+2.31%)
Feb 04, 2009 18.64 18.89 18.56 18.73 5,234,613 +0.19(+1.05%)
Feb 03, 2009 18.52 18.65 18.13 18.54 5,734,739 +0.09(+0.46%)
Feb 02, 2009 17.69 18.54 17.61 18.45 8,239,133 +0.59(+3.29%)
Jan 30, 2009 18.72 18.77 17.79 17.87 0 -0.77(-4.13%)
Jan 29, 2009 17.95 18.97 17.95 18.63 7,611,076 +0.54(+2.96%)
Jan 28, 2009 18.17 18.28 17.83 18.10 11,398,008 -0.25(-1.37%)
Jan 27, 2009 18.65 18.67 18.22 18.35 5,366,745 -0.18(-0.95%)
Jan 26, 2009 18.20 18.74 18.20 18.53 6,230,521 +0.32(+1.78%)
Jan 23, 2009 17.89 18.28 17.78 18.20 4,842,011 +0.05(+0.28%)
Jan 22, 2009 18.20 18.58 18.01 18.15 6,122,742 -0.28(-1.51%)
Jan 21, 2009 18.40 18.49 17.98 18.43 5,994,865 +0.29(+1.60%)
Jan 20, 2009 18.48 18.72 18.10 18.14 5,394,664 -0.38(-2.06%)
Jan 16, 2009 18.30 18.61 18.20 18.52 6,358,596 +0.42(+2.33%)
Jan 15, 2009 18.13 18.13 17.75 18.10 5,169,873 +0.11(+0.60%)
Jan 14, 2009 18.02 18.06 17.60 17.99 4,597,842 -0.32(-1.74%)
Jan 13, 2009 18.63 18.76 18.10 18.31 4,650,447 -0.38(-2.01%)
Jan 12, 2009 18.64 18.81 18.49 18.69 3,264,680 +0.10(+0.55%)
Jan 09, 2009 18.97 19.06 18.55 18.58 3,475,910 -0.38(-2.01%)
Jan 08, 2009 18.64 18.99 18.61 18.97 4,948,329 +0.30(+1.62%)
Jan 07, 2009 18.66 18.90 18.55 18.66 4,001,272 -0.21(-1.09%)
Jan 06, 2009 19.30 19.49 18.71 18.87 5,497,874 -0.33(-1.72%)
Jan 05, 2009 19.47 19.57 18.97 19.20 6,100,945 -0.18(-0.91%)
Jan 02, 2009 19.08 19.46 18.88 19.38 0 +0.41(+2.16%)
Jan 01, 2009 18.44 19.02 18.34 18.97 0 +0.00(+0.00%)
Dec 31, 2008 18.44 19.02 18.34 18.97 4,509,736 +0.70(+3.84%)
Dec 30, 2008 18.26 18.42 18.09 18.26 5,443,686 +0.07(+0.41%)
Dec 29, 2008 18.28 18.37 17.91 18.19 3,946,893 -0.09(-0.50%)
Dec 26, 2008 18.23 18.41 18.20 18.28 2,270,423 +0.17(+0.91%)
Dec 24, 2008 18.06 18.25 18.01 18.12 2,293,542 +0.11(+0.63%)
Dec 23, 2008 18.51 18.52 17.92 18.00 5,420,066 -0.42(-2.29%)
Dec 22, 2008 18.22 18.47 18.11 18.42 6,217,614 +0.24(+1.32%)
Dec 19, 2008 17.96 18.56 17.93 18.18 14,558,127 +0.28(+1.56%)
Dec 18, 2008 17.23 18.01 17.19 17.91 9,845,665 +0.70(+4.04%)
Dec 17, 2008 17.23 17.35 16.93 17.21 5,710,427 -0.03(-0.20%)
Dec 16, 2008 16.72 17.32 16.65 17.24 7,127,136 +0.59(+3.56%)
Dec 15, 2008 17.07 17.09 16.53 16.65 4,450,499 -0.35(-2.05%)
Dec 12, 2008 16.81 17.09 16.58 17.00 0 -0.08(-0.47%)
Dec 11, 2008 17.05 17.66 16.94 17.08 6,612,782 -0.07(-0.40%)
Dec 10, 2008 16.77 17.23 16.76 17.15 4,746,252 +0.50(+2.98%)
Dec 09, 2008 16.57 16.95 16.53 16.65 4,152,561 -0.17(-0.98%)
Dec 08, 2008 17.38 17.38 16.50 16.82 6,735,838 -0.23(-1.34%)
Dec 05, 2008 16.34 17.12 15.96 17.04 5,272,879 +0.58(+3.49%)
Dec 04, 2008 16.91 17.18 16.18 16.47 4,437,240 -0.74(-4.27%)
Dec 03, 2008 16.69 17.29 16.40 17.20 6,813,637 +0.60(+3.60%)
Dec 02, 2008 17.36 17.45 16.15 16.61 13,164,460 -0.73(-4.21%)
Dec 01, 2008 17.40 17.80 17.07 17.34 8,159,358 -0.50(-2.78%)
Nov 28, 2008 17.37 17.84 17.33 17.83 2,221,798 +0.38(+2.16%)
Nov 26, 2008 17.16 17.53 16.77 17.45 4,645,220 +0.28(+1.66%)
Nov 25, 2008 16.94 17.31 16.54 17.17 8,531,652 +0.56(+3.36%)
Nov 24, 2008 16.82 17.09 16.30 16.61 9,097,271 +0.08(+0.48%)
Nov 21, 2008 16.20 16.59 15.52 16.53 11,987,008 +0.66(+4.17%)
Nov 20, 2008 16.61 17.18 15.60 15.87 10,794,338 -0.87(-5.18%)
Nov 19, 2008 17.39 17.75 16.74 16.74 6,129,534 -0.62(-3.58%)
Nov 18, 2008 17.41 17.68 16.79 17.36 5,682,722 -0.13(-0.72%)
Nov 17, 2008 17.42 18.15 17.11 17.48 4,565,740 -0.15(-0.87%)
Nov 14, 2008 17.85 18.52 17.28 17.64 0 -0.61(-3.34%)
Nov 13, 2008 16.71 18.25 16.62 18.25 10,159,336 +1.63(+9.81%)
Nov 12, 2008 17.02 17.15 16.50 16.62 5,724,626 -0.76(-4.39%)
Nov 11, 2008 16.99 17.67 16.79 17.38 4,715,276 +0.17(+0.96%)
Nov 10, 2008 17.92 17.95 16.93 17.22 4,383,606 -0.38(-2.14%)
Nov 07, 2008 16.65 17.61 16.65 17.59 6,651,896 +0.93(+5.57%)
Nov 06, 2008 17.91 18.00 16.49 16.66 8,095,843 -1.44(-7.93%)
Nov 05, 2008 18.46 18.81 18.00 18.10 4,708,889 -0.58(-3.08%)
Nov 04, 2008 18.45 19.02 18.32 18.67 6,566,648 +0.26(+1.42%)
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.