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 29, 2016 46.92 47.60 46.44 47.50 4,001,084 +0.33(+0.70%)
Apr 28, 2016 46.26 47.43 45.94 47.17 6,698,035 -0.65(-1.36%)
Apr 27, 2016 47.12 48.19 47.05 47.82 5,304,280 +0.77(+1.64%)
Apr 26, 2016 47.06 47.31 46.92 47.05 2,643,714 +0.07(+0.14%)
Apr 25, 2016 46.89 47.00 46.72 46.98 3,301,413 +0.05(+0.11%)
Apr 22, 2016 46.75 47.12 46.63 46.93 4,090,782 +0.36(+0.77%)
Apr 21, 2016 47.57 47.57 46.38 46.57 6,053,871 -1.08(-2.26%)
Apr 20, 2016 49.26 49.45 47.54 47.65 6,216,996 -1.60(-3.25%)
Apr 19, 2016 49.65 49.69 49.01 49.25 3,504,294 -0.30(-0.60%)
Apr 18, 2016 49.41 49.60 48.99 49.55 2,349,158 +0.14(+0.29%)
Apr 15, 2016 49.20 49.50 49.05 49.41 2,621,385 +0.34(+0.70%)
Apr 14, 2016 49.08 49.35 48.96 49.06 1,500,318 -0.15(-0.30%)
Apr 13, 2016 49.67 49.67 48.93 49.21 2,598,111 -0.39(-0.78%)
Apr 12, 2016 49.18 49.65 49.08 49.60 2,371,155 +0.47(+0.96%)
Apr 11, 2016 49.41 49.72 49.07 49.13 2,245,250 -0.25(-0.50%)
Apr 08, 2016 49.27 49.63 49.17 49.38 2,858,013 +0.38(+0.78%)
Apr 07, 2016 48.97 49.35 48.90 48.99 2,036,766 -0.10(-0.20%)
Apr 06, 2016 48.87 49.14 48.61 49.09 2,706,158 +0.17(+0.35%)
Apr 05, 2016 49.77 49.83 48.89 48.92 3,450,245 -0.88(-1.77%)
Apr 04, 2016 50.17 50.26 49.53 49.80 2,400,251 -0.32(-0.64%)
Apr 01, 2016 49.44 50.22 49.44 50.12 2,804,497 +0.46(+0.92%)
Mar 31, 2016 49.38 49.74 49.20 49.67 3,909,916 +0.28(+0.58%)
Mar 30, 2016 49.43 49.65 49.14 49.38 3,046,055 -0.01(-0.02%)
Mar 29, 2016 48.73 49.42 48.49 49.39 4,673,544 +0.77(+1.58%)
Mar 28, 2016 48.91 49.19 48.53 48.62 4,388,404 -0.04(-0.09%)
Mar 24, 2016 48.64 48.67 48.67 48.67 5,327,347 -0.02(-0.03%)
Mar 23, 2016 48.35 48.85 48.17 48.68 4,949,933 +0.23(+0.48%)
Mar 22, 2016 48.63 48.87 48.30 48.45 3,706,194 -0.02(-0.05%)
Mar 21, 2016 48.16 48.65 47.89 48.47 3,063,224 +0.01(+0.02%)
Mar 18, 2016 49.10 49.13 48.46 48.46 6,790,411 -0.48(-0.98%)
Mar 17, 2016 48.77 49.09 48.51 48.94 3,173,851 +0.22(+0.46%)
Mar 16, 2016 48.12 48.81 47.67 48.72 3,887,653 +0.54(+1.12%)
Mar 15, 2016 48.07 48.40 47.78 48.18 2,137,882 +0.14(+0.30%)
Mar 14, 2016 47.79 48.16 47.66 48.04 2,059,445 -0.01(-0.02%)
Mar 11, 2016 48.29 48.39 47.94 48.04 2,800,376 +0.07(+0.16%)
Mar 10, 2016 48.10 48.20 47.48 47.97 2,608,967 -0.13(-0.26%)
Mar 09, 2016 47.63 48.34 47.53 48.10 3,107,075 +0.52(+1.08%)
Mar 08, 2016 47.30 47.81 47.06 47.58 3,611,349 +0.28(+0.59%)
Mar 07, 2016 46.68 47.42 46.50 47.30 3,915,555 +0.61(+1.30%)
Mar 04, 2016 45.97 46.90 45.64 46.70 5,157,509 +0.49(+1.07%)
Mar 03, 2016 46.21 46.26 45.37 46.20 5,185,882 -0.09(-0.19%)
Mar 02, 2016 46.01 46.35 44.99 46.29 3,745,602 +0.12(+0.26%)
Mar 01, 2016 46.43 46.58 45.82 46.17 2,753,418 -0.01(-0.03%)
Feb 29, 2016 45.98 46.67 45.96 46.19 4,311,302 +0.21(+0.46%)
Feb 26, 2016 47.33 47.70 45.94 45.98 4,439,591 -1.81(-3.79%)
Feb 25, 2016 47.25 47.80 47.14 47.79 2,356,369 +0.66(+1.40%)
Feb 24, 2016 46.96 47.35 46.67 47.13 2,407,383 +0.19(+0.40%)
Feb 23, 2016 46.73 47.08 46.45 46.95 2,598,580 -0.07(-0.14%)
Feb 22, 2016 46.38 47.03 46.26 47.01 2,959,202 +0.70(+1.52%)
Feb 19, 2016 46.70 46.71 46.07 46.31 3,269,593 -0.40(-0.86%)
Feb 18, 2016 45.85 46.96 45.57 46.71 3,912,606 +1.01(+2.21%)
Feb 17, 2016 45.72 45.84 45.13 45.70 4,546,393 +0.01(+0.02%)
Feb 16, 2016 45.57 46.05 45.25 45.70 5,247,377 +0.37(+0.81%)
Feb 12, 2016 45.86 45.33 45.33 45.33 5,143,392 -0.53(-1.16%)
Feb 11, 2016 46.77 47.12 45.84 45.86 4,396,200 -1.19(-2.53%)
Feb 10, 2016 46.42 47.41 46.04 47.05 5,588,609 +0.40(+0.85%)
Feb 09, 2016 46.68 47.07 46.34 46.65 4,233,109 -0.09(-0.19%)
Feb 08, 2016 46.55 47.16 45.91 46.74 6,076,262 +0.16(+0.34%)
Feb 05, 2016 46.09 46.91 45.63 46.59 5,561,514 +0.41(+0.88%)
Feb 04, 2016 46.82 46.96 45.99 46.18 5,550,193 -0.76(-1.61%)
Feb 03, 2016 46.24 47.17 46.10 46.93 6,670,044 +0.97(+2.11%)
Feb 02, 2016 45.71 46.18 45.59 45.96 6,203,512 +0.16(+0.34%)
Feb 01, 2016 45.22 46.38 45.09 45.81 6,789,655 +0.61(+1.34%)
Jan 29, 2016 44.48 45.28 44.45 45.20 6,376,201 +1.13(+2.56%)
Jan 28, 2016 42.35 44.36 42.07 44.07 6,126,518 +0.93(+2.17%)
Jan 27, 2016 43.14 43.59 42.76 43.14 4,215,972 -0.01(-0.02%)
Jan 26, 2016 43.00 43.72 42.90 43.15 4,284,755 +0.33(+0.78%)
Jan 25, 2016 43.40 43.41 42.75 42.81 4,909,609 -0.58(-1.33%)
Jan 22, 2016 43.34 43.42 42.79 43.39 5,001,246 +0.66(+1.54%)
Jan 21, 2016 42.54 43.28 42.33 42.73 5,381,852 -0.21(-0.48%)
Jan 20, 2016 43.89 44.08 42.38 42.94 5,939,622 -1.22(-2.77%)
Jan 19, 2016 43.74 44.27 43.52 44.16 4,884,008 +0.65(+1.50%)
Jan 15, 2016 43.26 43.51 43.51 43.51 4,825,435 -0.33(-0.76%)
Jan 14, 2016 43.21 44.15 42.92 43.84 5,519,165 +0.88(+2.05%)
Jan 13, 2016 43.17 43.40 42.86 42.96 4,763,647 -0.16(-0.38%)
Jan 12, 2016 43.66 43.72 42.60 43.12 5,735,913 -0.44(-1.02%)
Jan 11, 2016 43.28 43.74 43.15 43.57 3,727,692 +0.38(+0.88%)
Jan 08, 2016 43.26 43.69 43.09 43.19 3,770,961 -0.07(-0.15%)
Jan 07, 2016 43.35 43.72 43.12 43.26 5,189,544 -0.50(-1.15%)
Jan 06, 2016 43.32 43.99 43.15 43.76 4,759,328 +0.16(+0.37%)
Jan 05, 2016 43.18 43.72 42.49 43.60 4,632,830 +0.36(+0.82%)
Jan 04, 2016 42.86 43.26 42.65 43.24 5,513,992 +0.04(+0.10%)
Dec 31, 2015 43.61 43.20 43.20 43.20 3,315,336 -0.47(-1.07%)
Dec 30, 2015 43.69 43.84 43.54 43.67 2,367,077 +0.01(+0.02%)
Dec 29, 2015 43.59 43.79 43.49 43.66 4,261,697 +0.21(+0.49%)
Dec 28, 2015 43.12 43.55 43.03 43.44 3,280,715 +0.15(+0.34%)
Dec 24, 2015 43.10 43.29 43.29 43.29 1,803,619 +0.11(+0.26%)
Dec 23, 2015 42.51 43.31 42.38 43.18 4,291,135 +0.77(+1.82%)
Dec 22, 2015 42.03 42.50 41.67 42.41 3,860,531 +0.49(+1.17%)
Dec 21, 2015 41.97 42.20 41.65 41.92 4,791,834 +0.20(+0.48%)
Dec 18, 2015 42.41 42.46 41.54 41.72 7,377,814 -0.85(-1.99%)
Dec 17, 2015 42.23 43.02 42.15 42.57 5,807,517 +0.30(+0.72%)
Dec 16, 2015 41.66 42.40 41.60 42.26 4,618,632 +0.72(+1.73%)
Dec 15, 2015 40.85 41.80 40.66 41.54 5,873,313 +1.11(+2.75%)
Dec 14, 2015 40.45 40.74 40.10 40.43 5,397,444 -0.01(-0.04%)
Dec 11, 2015 40.51 40.84 40.33 40.45 3,996,211 -0.24(-0.58%)
Dec 10, 2015 41.72 41.76 40.63 40.68 5,023,542 -1.02(-2.44%)
Dec 09, 2015 41.31 42.19 41.06 41.70 3,774,230 +0.27(+0.66%)
Dec 08, 2015 41.60 41.68 41.19 41.43 3,104,242 -0.27(-0.66%)
Dec 07, 2015 41.69 41.74 41.33 41.70 3,625,603 +0.30(+0.73%)
Dec 04, 2015 40.74 41.43 40.71 41.40 3,141,336 +0.85(+2.08%)
Dec 03, 2015 40.80 41.00 40.40 40.55 4,671,793 -0.47(-1.14%)
Dec 02, 2015 41.85 41.96 40.97 41.02 3,472,971 -1.04(-2.47%)
Dec 01, 2015 41.78 42.17 41.49 42.06 4,752,379 +0.53(+1.29%)
Nov 30, 2015 41.48 41.95 41.48 41.52 5,943,237 +0.05(+0.13%)
Nov 27, 2015 41.26 41.61 41.13 41.47 1,920,321 +0.24(+0.59%)
Nov 25, 2015 41.20 41.23 41.23 41.23 3,164,664 -0.13(-0.32%)
Nov 24, 2015 41.29 41.50 40.97 41.36 3,041,494 -0.15(-0.36%)
Nov 23, 2015 41.94 42.14 41.45 41.51 3,105,509 -0.41(-0.97%)
Nov 20, 2015 41.92 42.24 41.60 41.92 5,752,609 +0.16(+0.39%)
Nov 19, 2015 41.21 41.90 41.17 41.75 5,058,288 +0.67(+1.64%)
Nov 18, 2015 40.84 41.14 40.26 41.08 6,307,087 +0.27(+0.65%)
Nov 17, 2015 41.56 41.92 40.71 40.81 3,267,758 -0.86(-2.06%)
Nov 16, 2015 40.81 41.70 40.74 41.67 2,979,033 +0.85(+2.09%)
Nov 13, 2015 41.06 41.40 40.74 40.82 3,031,855 -0.19(-0.47%)
Nov 12, 2015 41.06 41.52 40.80 41.01 3,557,175 -0.18(-0.43%)
Nov 11, 2015 40.88 41.29 40.79 41.19 3,657,590 +0.34(+0.83%)
Nov 10, 2015 40.39 40.88 40.39 40.85 3,214,743 +0.50(+1.23%)
Nov 09, 2015 39.84 40.46 39.68 40.35 4,954,576 +0.35(+0.87%)
Nov 06, 2015 40.92 40.98 39.51 40.00 6,948,110 -1.46(-3.52%)
Nov 05, 2015 41.62 41.82 41.41 41.46 3,247,567 -0.16(-0.39%)
Nov 04, 2015 41.67 41.95 41.53 41.62 3,506,320 -0.03(-0.07%)
Nov 03, 2015 41.62 41.87 41.36 41.65 2,915,138 -0.10(-0.25%)
Nov 02, 2015 41.58 41.84 41.29 41.76 3,715,099 +0.18(+0.42%)
Oct 30, 2015 41.43 41.78 41.26 41.58 3,765,393 +0.32(+0.78%)
Oct 29, 2015 41.68 41.84 40.75 41.26 4,695,740 -0.63(-1.51%)
Oct 28, 2015 42.42 42.56 41.40 41.89 2,798,085 -0.44(-1.04%)
Oct 27, 2015 42.48 42.60 42.15 42.33 2,901,297 -0.11(-0.26%)
Oct 26, 2015 42.37 42.49 42.04 42.44 3,898,745 +0.25(+0.59%)
Oct 23, 2015 43.28 43.31 42.13 42.19 6,654,740 -1.24(-2.86%)
Oct 22, 2015 42.95 43.50 42.75 43.43 5,590,074 +0.17(+0.39%)
Oct 21, 2015 43.28 43.69 43.10 43.26 4,525,330 +0.21(+0.48%)
Oct 20, 2015 42.95 43.47 42.92 43.06 4,257,752 +0.05(+0.12%)
Oct 19, 2015 42.91 43.06 42.45 43.00 3,940,207 +0.04(+0.09%)
Oct 16, 2015 43.31 43.34 42.77 42.97 4,133,928 -0.13(-0.31%)
Oct 15, 2015 42.83 43.17 42.49 43.10 3,753,254 +0.42(+0.98%)
Oct 14, 2015 42.33 42.86 42.28 42.68 5,296,386 +0.37(+0.87%)
Oct 13, 2015 42.18 42.47 42.03 42.31 2,920,330 +0.07(+0.16%)
Oct 12, 2015 41.69 42.38 41.69 42.25 3,093,588 +0.60(+1.45%)
Oct 09, 2015 41.76 41.87 41.48 41.65 2,783,389 -0.10(-0.23%)
Oct 08, 2015 41.11 41.81 41.06 41.74 4,629,933 +0.61(+1.48%)
Oct 07, 2015 41.66 41.69 41.07 41.13 6,109,313 -0.43(-1.02%)
Oct 06, 2015 42.01 42.16 41.42 41.56 4,225,573 -0.62(-1.46%)
Oct 05, 2015 41.60 42.27 41.43 42.18 4,097,143 +0.84(+2.02%)
Oct 02, 2015 41.64 41.66 40.88 41.34 7,042,623 +0.13(+0.32%)
Oct 01, 2015 41.78 41.84 40.95 41.21 5,743,406 -0.53(-1.27%)
Sep 30, 2015 41.36 41.82 41.11 41.73 3,794,583 +0.54(+1.30%)
Sep 29, 2015 41.10 41.39 40.91 41.20 3,623,782 +0.20(+0.48%)
Sep 28, 2015 41.06 41.49 40.71 41.00 3,288,521 -0.10(-0.23%)
Sep 25, 2015 40.80 41.50 40.51 41.10 3,703,077 +0.39(+0.96%)
Sep 24, 2015 40.26 40.81 40.18 40.71 5,216,943 +0.32(+0.80%)
Sep 23, 2015 40.23 40.45 40.01 40.38 2,559,272 +0.22(+0.55%)
Sep 22, 2015 40.65 40.85 40.08 40.16 4,849,965 -0.65(-1.58%)
Sep 21, 2015 40.91 41.06 40.63 40.81 3,847,099 +0.09(+0.22%)
Sep 18, 2015 40.74 41.35 40.62 40.72 5,221,685 -0.29(-0.70%)
Sep 17, 2015 40.13 41.43 40.03 41.01 7,144,996 +0.91(+2.27%)
Sep 16, 2015 39.62 40.16 39.52 40.10 6,195,128 +0.57(+1.45%)
Sep 15, 2015 39.47 39.65 39.19 39.53 3,302,238 +0.12(+0.32%)
Sep 14, 2015 39.54 39.81 39.34 39.40 2,811,708 -0.07(-0.19%)
Sep 11, 2015 39.11 39.50 38.93 39.47 2,459,542 +0.29(+0.73%)
Sep 10, 2015 39.20 39.54 39.03 39.19 2,959,818 +0.01(+0.04%)
Sep 09, 2015 39.90 39.99 39.10 39.17 3,546,103 -0.52(-1.31%)
Sep 08, 2015 39.07 39.70 39.07 39.69 4,291,086 +1.13(+2.93%)
Sep 04, 2015 38.87 38.56 38.56 38.56 3,535,863 -0.59(-1.52%)
Sep 03, 2015 38.94 39.29 38.90 39.16 3,188,910 +0.25(+0.64%)
Sep 02, 2015 39.18 39.20 38.51 38.91 3,352,725 +0.01(+0.04%)
Sep 01, 2015 39.44 39.58 38.64 38.89 4,471,118 -0.95(-2.39%)
Aug 31, 2015 40.04 40.14 39.51 39.85 4,889,540 -0.45(-1.11%)
Aug 28, 2015 40.26 40.65 39.69 40.30 2,868,859 -0.01(-0.02%)
Aug 27, 2015 40.06 40.32 39.72 40.30 3,963,315 +0.66(+1.67%)
Aug 26, 2015 39.29 39.79 38.75 39.64 6,005,113 +0.73(+1.87%)
Aug 25, 2015 40.38 40.85 38.90 38.92 6,777,422 -1.33(-3.30%)
Aug 24, 2015 40.58 41.67 38.39 40.24 7,711,755 -1.81(-4.29%)
Aug 21, 2015 42.55 42.84 42.00 42.05 5,360,141 -0.79(-1.85%)
Aug 20, 2015 42.88 43.44 42.66 42.84 2,528,773 -0.32(-0.73%)
Aug 19, 2015 42.58 43.28 42.44 43.16 3,515,856 +0.39(+0.91%)
Aug 18, 2015 42.72 42.84 42.54 42.77 2,663,258 -0.06(-0.14%)
Aug 17, 2015 42.71 43.06 42.56 42.83 2,989,495 +0.11(+0.26%)
Aug 14, 2015 42.26 42.73 41.90 42.72 2,634,262 +0.48(+1.13%)
Aug 13, 2015 42.08 42.38 41.75 42.24 2,571,291 -0.01(-0.03%)
Aug 12, 2015 41.73 42.40 41.54 42.26 3,349,337 +0.53(+1.27%)
Aug 11, 2015 41.62 42.12 41.44 41.73 3,247,007 +0.10(+0.25%)
Aug 10, 2015 41.70 41.89 41.50 41.62 3,421,678 -0.04(-0.11%)
Aug 07, 2015 41.21 41.90 40.94 41.67 2,777,153 +0.37(+0.91%)
Aug 06, 2015 41.13 41.34 40.62 41.29 3,004,817 +0.10(+0.25%)
Aug 05, 2015 41.15 41.34 40.89 41.19 3,170,267 +0.19(+0.46%)
Aug 04, 2015 41.47 41.55 40.92 41.00 3,026,793 -0.49(-1.17%)
Aug 03, 2015 41.29 41.63 41.19 41.49 3,381,293 +0.36(+0.87%)
Jul 31, 2015 41.29 41.61 41.07 41.13 3,320,696 +0.18(+0.44%)
Jul 30, 2015 40.47 41.16 40.41 40.95 2,742,434 +0.28(+0.68%)
Jul 29, 2015 40.54 40.72 40.27 40.68 3,434,333 +0.04(+0.09%)
Jul 28, 2015 40.46 40.74 40.37 40.64 3,695,453 +0.11(+0.27%)
Jul 27, 2015 39.74 40.74 39.72 40.53 3,836,863 +0.83(+2.09%)
Jul 24, 2015 39.64 39.83 39.39 39.70 4,161,167 +0.01(+0.02%)
Jul 23, 2015 40.23 40.23 39.42 39.69 4,860,606 -0.45(-1.12%)
Jul 22, 2015 39.97 40.39 39.91 40.14 4,382,350 +0.23(+0.58%)
Jul 21, 2015 40.36 40.41 39.74 39.91 3,027,450 -0.47(-1.17%)
Jul 20, 2015 40.41 40.50 40.03 40.38 3,778,613 -0.13(-0.32%)
Jul 17, 2015 40.80 40.98 40.51 40.52 3,884,431 -0.47(-1.14%)
Jul 16, 2015 40.52 41.04 40.44 40.98 3,434,455 +0.49(+1.22%)
Jul 15, 2015 40.14 40.49 39.98 40.49 3,326,525 +0.36(+0.89%)
Jul 14, 2015 40.28 40.48 39.98 40.13 2,654,358 -0.11(-0.27%)
Jul 13, 2015 40.48 40.65 39.90 40.24 3,046,953 -0.16(-0.40%)
Jul 10, 2015 40.32 40.71 40.17 40.40 3,859,637 +0.03(+0.07%)
Jul 09, 2015 40.79 40.96 40.16 40.37 4,592,821 -0.37(-0.91%)
Jul 08, 2015 40.57 40.99 40.57 40.74 4,090,736 -0.04(-0.09%)
Jul 07, 2015 39.85 41.08 39.80 40.78 6,116,343 +1.13(+2.84%)
Jul 06, 2015 39.33 39.66 39.28 39.65 4,492,675 +0.22(+0.55%)
Jul 02, 2015 38.92 39.43 39.43 39.43 2,922,876 +0.68(+1.76%)
Jul 01, 2015 38.54 38.81 38.36 38.75 3,664,384 +0.23(+0.60%)
Jun 30, 2015 38.50 38.72 38.36 38.52 4,454,986 +0.12(+0.32%)
Jun 29, 2015 38.49 39.02 38.37 38.39 3,257,038 -0.08(-0.21%)
Jun 26, 2015 38.24 38.57 38.04 38.47 3,017,621 +0.21(+0.55%)
Jun 25, 2015 38.52 38.68 38.26 38.26 2,695,337 -0.25(-0.64%)
Jun 24, 2015 38.81 38.94 38.48 38.51 3,941,595 -0.28(-0.71%)
Jun 23, 2015 39.42 39.48 38.74 38.78 3,528,744 -0.65(-1.66%)
Jun 22, 2015 39.69 39.69 39.34 39.44 2,156,738 -0.17(-0.42%)
Jun 19, 2015 39.89 39.95 39.59 39.61 3,616,190 -0.26(-0.66%)
Jun 18, 2015 39.34 39.98 39.34 39.87 2,846,542 +0.56(+1.42%)
Jun 17, 2015 39.02 39.37 38.86 39.31 2,795,268 +0.24(+0.61%)
Jun 16, 2015 38.94 39.15 38.78 39.07 3,676,441 +0.06(+0.15%)
Jun 15, 2015 39.12 39.23 38.95 39.01 2,495,962 -0.20(-0.52%)
Jun 12, 2015 39.32 39.43 39.16 39.21 2,591,446 -0.28(-0.70%)
Jun 11, 2015 39.53 39.64 39.35 39.49 3,432,608 +0.31(+0.78%)
Jun 10, 2015 39.64 39.85 39.17 39.18 4,156,675 +0.31(+0.80%)
Jun 09, 2015 38.83 39.21 38.87 38.87 3,936,240 +0.00(+0.00%)
Jun 08, 2015 38.91 38.97 38.68 38.87 3,839,315 +0.01(+0.04%)
Jun 05, 2015 39.10 39.48 38.68 38.86 4,668,160 -0.62(-1.57%)
Jun 04, 2015 39.37 39.74 39.35 39.48 4,490,935 -0.07(-0.17%)
Jun 03, 2015 40.06 40.18 39.34 39.54 3,653,038 -0.57(-1.43%)
Jun 02, 2015 40.45 40.48 39.86 40.12 3,055,063 -0.61(-1.50%)
Jun 01, 2015 40.77 41.01 40.54 40.73 2,927,272 -0.20(-0.50%)
May 29, 2015 40.89 41.05 40.57 40.93 5,056,691 +0.14(+0.34%)
May 28, 2015 40.73 40.96 40.44 40.79 2,937,370 +0.03(+0.07%)
May 27, 2015 40.35 40.82 40.20 40.76 3,428,440 +0.53(+1.32%)
May 26, 2015 40.43 40.43 39.93 40.23 2,794,549 -0.23(-0.58%)
May 22, 2015 40.44 40.46 40.46 40.46 2,225,060 -0.12(-0.29%)
May 21, 2015 40.65 40.76 40.38 40.58 2,786,550 -0.08(-0.20%)
May 20, 2015 40.54 40.91 40.51 40.66 2,405,045 +0.09(+0.22%)
May 19, 2015 40.43 40.79 40.30 40.57 2,429,600 -0.06(-0.14%)
May 18, 2015 40.25 40.75 40.24 40.63 2,716,228 +0.20(+0.50%)
May 15, 2015 40.22 40.53 40.09 40.43 2,949,086 +0.36(+0.91%)
May 14, 2015 39.67 40.22 39.66 40.06 3,171,986 +0.60(+1.51%)
May 13, 2015 40.03 40.26 39.31 39.47 4,055,899 -0.49(-1.22%)
May 12, 2015 40.05 40.09 39.68 39.96 3,997,506 -0.35(-0.87%)
May 11, 2015 40.45 40.84 40.20 40.30 2,209,920 -0.27(-0.66%)
May 08, 2015 40.57 40.92 40.38 40.57 2,997,095 +0.39(+0.98%)
May 07, 2015 40.17 40.52 40.01 40.18 2,998,426 +0.22(+0.55%)
May 06, 2015 40.34 40.49 39.53 39.96 4,124,095 -0.30(-0.74%)
May 05, 2015 41.15 41.18 40.21 40.26 6,571,858 -1.05(-2.55%)
May 04, 2015 41.08 41.57 41.00 41.31 3,097,670 +0.24(+0.58%)
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.