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 (%)
Jan 30, 2015 63.59 64.27 62.76 62.81 3,855,932 -0.91(-1.43%)
Jan 29, 2015 63.36 63.99 62.75 63.72 3,007,704 +0.34(+0.54%)
Jan 28, 2015 64.28 65.38 63.24 63.38 3,643,028 -0.87(-1.35%)
Jan 27, 2015 64.41 64.82 64.20 64.25 2,736,103 -0.32(-0.50%)
Jan 26, 2015 64.42 64.60 64.02 64.57 1,803,074 +0.05(+0.08%)
Jan 23, 2015 64.38 64.90 64.12 64.52 2,057,853 +0.44(+0.69%)
Jan 22, 2015 64.56 64.63 63.67 64.08 1,944,667 -0.06(-0.09%)
Jan 21, 2015 63.38 64.25 62.95 64.14 2,481,311 +0.61(+0.96%)
Jan 20, 2015 64.00 64.05 63.02 63.53 2,257,616 -0.04(-0.06%)
Jan 16, 2015 63.19 63.60 62.76 63.57 2,334,483 +0.41(+0.65%)
Jan 15, 2015 62.76 63.39 62.54 63.16 2,608,974 +0.40(+0.64%)
Jan 14, 2015 61.71 62.83 61.41 62.76 2,599,767 +0.89(+1.44%)
Jan 13, 2015 62.04 62.88 61.52 61.87 2,642,000 +0.31(+0.50%)
Jan 12, 2015 61.88 61.96 61.10 61.56 2,411,703 -0.08(-0.13%)
Jan 09, 2015 62.03 62.17 61.15 61.64 2,413,969 -0.33(-0.53%)
Jan 08, 2015 61.63 62.19 61.63 61.97 2,473,982 +0.53(+0.86%)
Jan 07, 2015 60.71 61.88 60.36 61.44 2,798,762 +0.86(+1.42%)
Jan 06, 2015 60.42 61.84 60.37 60.58 4,170,274 +0.33(+0.55%)
Jan 05, 2015 61.10 61.28 59.97 60.25 2,642,594 -0.90(-1.47%)
Jan 02, 2015 60.88 61.24 60.39 61.15 2,011,402 +0.43(+0.71%)
Dec 31, 2014 61.82 60.72 60.72 60.72 1,942,400 -1.00(-1.62%)
Dec 30, 2014 62.80 62.80 61.56 61.72 2,001,617 -1.19(-1.89%)
Dec 29, 2014 62.00 63.22 62.00 62.91 2,573,658 +0.92(+1.48%)
Dec 26, 2014 61.46 62.39 61.37 61.99 2,818,980 +0.68(+1.11%)
Dec 24, 2014 60.25 61.31 61.31 61.31 1,795,100 +1.20(+2.00%)
Dec 23, 2014 60.26 60.48 60.06 60.11 1,693,254 -0.04(-0.07%)
Dec 22, 2014 59.87 60.15 59.51 60.15 1,716,853 +0.26(+0.43%)
Dec 19, 2014 60.01 60.48 59.51 59.89 3,966,739 -0.09(-0.15%)
Dec 18, 2014 59.03 59.99 58.82 59.98 2,619,711 +1.16(+1.97%)
Dec 17, 2014 57.93 58.98 57.93 58.82 2,412,107 +0.99(+1.71%)
Dec 16, 2014 58.08 58.77 57.20 57.83 2,128,998 -0.25(-0.43%)
Dec 15, 2014 58.64 58.92 57.51 58.08 2,952,413 -0.61(-1.04%)
Dec 12, 2014 58.55 59.35 58.45 58.69 3,217,208 -0.17(-0.29%)
Dec 11, 2014 58.49 59.27 58.46 58.86 2,155,641 +0.63(+1.08%)
Dec 10, 2014 59.01 59.58 58.21 58.23 2,368,909 -0.64(-1.09%)
Dec 09, 2014 58.29 59.35 58.29 58.87 3,144,561 +0.11(+0.19%)
Dec 08, 2014 57.94 58.80 57.94 58.76 3,001,841 +1.00(+1.73%)
Dec 05, 2014 57.75 58.30 57.47 57.76 1,965,322 -0.68(-1.16%)
Dec 04, 2014 58.52 58.78 58.06 58.44 2,091,740 -0.07(-0.12%)
Dec 03, 2014 58.44 58.62 58.06 58.51 2,733,491 +0.15(+0.26%)
Dec 02, 2014 57.99 58.55 57.55 58.36 2,237,689 +0.35(+0.60%)
Dec 01, 2014 57.31 58.35 56.97 58.01 2,555,810 +0.46(+0.80%)
Nov 28, 2014 56.82 57.75 56.82 57.55 1,315,958 +0.89(+1.57%)
Nov 26, 2014 56.74 56.66 56.66 56.66 2,049,000 +0.08(+0.14%)
Nov 25, 2014 56.95 57.00 56.32 56.58 2,786,313 -0.22(-0.39%)
Nov 24, 2014 57.42 57.50 56.77 56.80 2,094,850 -0.62(-1.08%)
Nov 21, 2014 57.66 57.79 56.78 57.42 2,329,333 +0.19(+0.33%)
Nov 20, 2014 57.09 57.55 56.77 57.23 2,195,787 -0.01(-0.02%)
Nov 19, 2014 57.20 57.36 56.84 57.24 2,302,049 -0.01(-0.02%)
Nov 18, 2014 57.32 57.59 56.95 57.25 2,367,401 +0.06(+0.10%)
Nov 17, 2014 56.05 57.26 55.90 57.19 2,906,990 +1.13(+2.02%)
Nov 14, 2014 56.18 56.38 55.94 56.06 2,116,000 -0.25(-0.44%)
Nov 13, 2014 56.87 57.25 56.17 56.31 2,860,601 -0.56(-0.98%)
Nov 12, 2014 57.45 57.65 56.55 56.87 3,305,390 -1.07(-1.85%)
Nov 11, 2014 58.30 58.44 57.63 57.94 2,290,399 -0.44(-0.75%)
Nov 10, 2014 58.01 58.56 57.97 58.38 2,370,961 +0.06(+0.10%)
Nov 07, 2014 57.91 58.35 57.67 58.32 1,754,413 +0.45(+0.78%)
Nov 06, 2014 58.55 58.76 57.07 57.87 4,770,605 -1.87(-3.13%)
Nov 05, 2014 58.58 59.84 58.42 59.74 4,670,033 +1.61(+2.77%)
Nov 04, 2014 58.67 58.95 58.03 58.13 2,155,863 -0.52(-0.89%)
Nov 03, 2014 58.41 58.80 58.22 58.65 2,021,322 +0.31(+0.53%)
Oct 31, 2014 58.59 58.61 58.00 58.34 3,034,259 +0.07(+0.12%)
Oct 30, 2014 57.01 58.30 56.87 58.27 3,226,747 +1.51(+2.66%)
Oct 29, 2014 56.71 57.38 56.17 56.76 2,668,017 +0.17(+0.30%)
Oct 28, 2014 56.90 56.96 56.24 56.59 3,322,364 -0.17(-0.30%)
Oct 27, 2014 56.61 56.47 56.47 56.76 3,010,249 +0.29(+0.51%)
Oct 24, 2014 55.53 56.67 55.45 56.47 2,816,628 +1.19(+2.15%)
Oct 23, 2014 56.04 56.30 55.42 55.28 4,535,385 -0.64(-1.14%)
Oct 22, 2014 55.56 56.55 55.50 55.92 3,717,286 +0.36(+0.65%)
Oct 21, 2014 55.41 55.69 55.01 55.56 2,766,548 +0.20(+0.36%)
Oct 20, 2014 54.59 55.45 54.50 55.36 2,164,316 +0.75(+1.37%)
Oct 17, 2014 54.67 54.79 53.49 54.61 3,839,478 +0.67(+1.24%)
Oct 16, 2014 53.57 54.06 52.92 53.94 3,612,461 -0.43(-0.79%)
Oct 15, 2014 54.34 54.93 52.91 54.37 4,726,049 -0.35(-0.64%)
Oct 14, 2014 54.55 55.62 54.19 54.72 3,731,889 +0.49(+0.90%)
Oct 13, 2014 53.85 54.94 53.75 54.23 2,762,862 +0.34(+0.63%)
Oct 10, 2014 53.88 54.50 53.78 53.89 2,693,668 +0.33(+0.62%)
Oct 09, 2014 54.12 54.41 53.47 53.56 3,675,210 -0.56(-1.03%)
Oct 08, 2014 52.89 54.14 52.88 54.12 2,316,653 +1.16(+2.19%)
Oct 07, 2014 52.69 53.51 52.61 52.96 2,845,712 +0.16(+0.30%)
Oct 06, 2014 53.05 53.26 52.60 52.80 1,448,687 -0.07(-0.13%)
Oct 03, 2014 52.38 53.01 51.97 52.87 2,055,451 +0.59(+1.13%)
Oct 02, 2014 52.37 52.78 52.18 52.28 2,363,099 -0.10(-0.19%)
Oct 01, 2014 52.34 52.93 52.22 52.38 2,214,088 +0.17(+0.33%)
Sep 30, 2014 52.30 52.76 51.96 52.21 2,064,908 +0.03(+0.06%)
Sep 29, 2014 52.04 52.32 51.72 52.18 2,202,145 -0.07(-0.13%)
Sep 26, 2014 52.10 52.50 51.58 52.25 1,386,638 +0.16(+0.31%)
Sep 25, 2014 52.49 52.66 52.08 52.09 1,900,133 -0.38(-0.72%)
Sep 24, 2014 52.67 52.72 52.22 52.47 2,151,000 -0.09(-0.17%)
Sep 23, 2014 52.90 52.98 52.53 52.56 2,022,685 -0.41(-0.77%)
Sep 22, 2014 53.13 53.27 52.75 52.97 1,213,396 -0.31(-0.58%)
Sep 19, 2014 52.86 53.35 52.71 53.28 2,386,311 +0.54(+1.02%)
Sep 18, 2014 53.32 53.45 52.52 52.74 1,704,842 -0.58(-1.09%)
Sep 17, 2014 53.82 53.88 53.05 53.32 2,060,256 -0.31(-0.58%)
Sep 16, 2014 52.73 53.78 52.64 53.63 2,175,888 +0.94(+1.78%)
Sep 15, 2014 52.52 52.88 52.42 52.69 1,758,422 +0.21(+0.40%)
Sep 12, 2014 53.32 53.38 52.30 52.48 2,058,694 -1.06(-1.98%)
Sep 11, 2014 53.02 53.63 52.96 53.54 2,041,087 +0.55(+1.04%)
Sep 10, 2014 53.02 53.17 52.68 52.99 2,187,029 +0.00(+0.00%)
Sep 09, 2014 53.25 53.40 52.78 52.99 2,497,520 -0.54(-1.01%)
Sep 08, 2014 53.83 53.86 53.33 53.53 1,892,014 -0.33(-0.61%)
Sep 05, 2014 53.24 53.87 53.05 53.86 2,236,226 +0.86(+1.62%)
Sep 04, 2014 53.30 53.30 52.75 53.00 2,261,386 -0.36(-0.67%)
Sep 03, 2014 53.09 53.52 53.00 53.36 1,714,636 +0.48(+0.91%)
Sep 02, 2014 53.66 53.73 52.75 52.88 2,369,623 -0.82(-1.53%)
Aug 29, 2014 53.39 53.70 53.70 53.70 1,525,800 +0.38(+0.71%)
Aug 28, 2014 52.95 53.40 52.90 53.32 1,744,426 +0.17(+0.32%)
Aug 27, 2014 52.30 53.18 52.30 53.15 2,321,355 +0.89(+1.70%)
Aug 26, 2014 53.02 53.29 52.21 52.26 1,549,340 -0.69(-1.30%)
Aug 25, 2014 52.85 53.02 52.60 52.95 1,214,517 +0.41(+0.78%)
Aug 22, 2014 52.70 52.84 52.06 52.54 2,322,781 -0.26(-0.49%)
Aug 21, 2014 52.46 52.97 52.42 52.80 2,431,979 +0.42(+0.80%)
Aug 20, 2014 52.13 52.44 51.92 52.38 2,067,806 +0.18(+0.34%)
Aug 19, 2014 51.63 52.21 51.63 52.20 2,260,363 +0.73(+1.42%)
Aug 18, 2014 51.44 51.84 51.37 51.47 2,580,676 +0.05(+0.10%)
Aug 15, 2014 51.16 51.59 51.16 51.42 2,452,903 +0.28(+0.55%)
Aug 14, 2014 50.78 51.26 50.78 51.14 2,182,155 +0.37(+0.73%)
Aug 13, 2014 50.53 50.94 50.50 50.77 2,732,250 +0.36(+0.71%)
Aug 12, 2014 50.11 50.68 50.11 50.41 2,444,764 +0.07(+0.14%)
Aug 11, 2014 50.52 50.84 50.27 50.34 1,942,799 -0.18(-0.36%)
Aug 08, 2014 49.85 50.48 49.85 50.52 2,811,738 +0.68(+1.36%)
Aug 07, 2014 49.49 50.15 49.49 49.84 2,914,023 +0.56(+1.14%)
Aug 06, 2014 50.30 50.33 49.06 49.28 5,967,337 -1.56(-3.07%)
Aug 05, 2014 51.28 51.56 50.70 50.84 2,880,776 -0.56(-1.09%)
Aug 04, 2014 52.20 52.20 50.48 51.40 5,745,595 -0.91(-1.74%)
Aug 01, 2014 52.00 52.81 51.96 52.31 2,605,543 +0.32(+0.62%)
Jul 31, 2014 52.76 52.93 51.95 51.99 2,504,236 -1.01(-1.91%)
Jul 30, 2014 54.11 54.23 52.57 53.00 2,890,028 -1.09(-2.02%)
Jul 29, 2014 54.80 54.89 54.11 54.09 2,073,559 -0.56(-1.02%)
Jul 28, 2014 53.14 54.66 53.03 54.65 2,907,880 +1.43(+2.69%)
Jul 25, 2014 54.25 54.72 52.92 53.22 3,061,618 -0.79(-1.46%)
Jul 24, 2014 53.96 54.05 53.73 54.01 2,193,220 +0.04(+0.07%)
Jul 23, 2014 54.06 54.23 53.90 53.97 1,760,557 -0.08(-0.15%)
Jul 22, 2014 54.24 54.32 53.94 54.05 1,213,844 +0.01(+0.02%)
Jul 21, 2014 54.32 54.36 53.61 54.04 2,031,108 -0.35(-0.64%)
Jul 18, 2014 53.73 54.45 53.54 54.39 1,936,234 +0.91(+1.70%)
Jul 17, 2014 54.16 54.26 53.48 53.48 2,042,825 -0.73(-1.35%)
Jul 16, 2014 54.04 54.27 53.74 54.21 2,043,978 +0.28(+0.52%)
Jul 15, 2014 53.58 54.19 53.58 53.93 2,701,238 +0.33(+0.62%)
Jul 14, 2014 54.39 54.56 53.53 53.60 3,134,178 -0.71(-1.31%)
Jul 11, 2014 54.75 54.95 54.13 54.31 1,986,777 -0.49(-0.89%)
Jul 10, 2014 54.50 54.89 54.50 54.80 2,153,227 +0.09(+0.16%)
Jul 09, 2014 54.79 54.94 54.30 54.71 2,651,856 +0.16(+0.29%)
Jul 08, 2014 53.84 54.59 53.84 54.55 3,116,085 +0.78(+1.45%)
Jul 07, 2014 53.54 54.11 53.54 53.77 2,562,929 +0.01(+0.02%)
Jul 03, 2014 53.81 53.76 53.76 53.76 2,020,600 -0.41(-0.76%)
Jul 02, 2014 55.11 55.19 53.74 54.17 2,731,363 -1.04(-1.88%)
Jul 01, 2014 55.83 55.91 55.19 55.21 1,806,981 -0.56(-1.00%)
Jun 30, 2014 55.43 55.94 55.16 55.77 2,343,199 +0.44(+0.80%)
Jun 27, 2014 54.98 55.41 54.75 55.33 2,644,424 +0.33(+0.60%)
Jun 26, 2014 55.13 55.13 54.83 55.00 2,534,765 -0.12(-0.22%)
Jun 25, 2014 54.54 55.24 54.45 55.12 2,183,696 +0.47(+0.86%)
Jun 24, 2014 54.25 54.82 54.25 54.65 1,959,826 +0.20(+0.37%)
Jun 23, 2014 54.53 54.57 54.06 54.45 1,793,871 -0.03(-0.06%)
Jun 20, 2014 54.90 54.95 54.44 54.48 2,506,600 -0.42(-0.77%)
Jun 19, 2014 54.26 54.99 54.15 54.90 3,077,245 +0.78(+1.44%)
Jun 18, 2014 52.92 54.14 52.84 54.12 3,573,798 +1.31(+2.48%)
Jun 17, 2014 52.82 52.99 52.29 52.81 1,821,258 -0.28(-0.53%)
Jun 16, 2014 52.74 53.70 52.72 53.09 2,395,465 +0.31(+0.59%)
Jun 13, 2014 52.52 52.94 52.17 52.78 1,610,149 +0.19(+0.36%)
Jun 12, 2014 52.46 52.76 51.59 52.59 2,368,919 +0.06(+0.11%)
Jun 11, 2014 53.40 53.48 52.50 52.53 2,736,449 -0.93(-1.74%)
Jun 10, 2014 53.48 53.79 53.34 53.46 2,507,988 -0.61(-1.13%)
Jun 06, 2014 54.50 54.50 54.03 54.07 1,602,383 -0.10(-0.18%)
Jun 05, 2014 53.54 54.42 53.54 54.17 2,778,296 +0.18(+0.33%)
Jun 04, 2014 53.74 54.04 53.66 53.99 2,753,580 +0.05(+0.09%)
Jun 03, 2014 53.54 54.20 53.36 53.94 4,483,121 +0.46(+0.86%)
Jun 02, 2014 53.20 53.60 53.04 53.48 2,335,838 +0.13(+0.24%)
May 30, 2014 52.77 53.40 52.76 53.35 2,757,068 +0.56(+1.06%)
May 29, 2014 53.06 53.11 52.40 52.79 3,224,166 -0.15(-0.28%)
May 28, 2014 52.66 52.99 52.35 52.94 3,654,206 +0.24(+0.46%)
May 27, 2014 52.13 52.92 52.04 52.70 5,163,377 +1.29(+2.51%)
May 23, 2014 51.44 51.41 51.41 51.41 1,597,400 -0.09(-0.17%)
May 22, 2014 51.17 51.72 51.11 51.50 1,218,673 +0.39(+0.76%)
May 21, 2014 51.06 51.24 50.88 51.11 1,665,019 +0.15(+0.29%)
May 20, 2014 51.10 51.53 50.82 50.96 3,377,623 -0.06(-0.12%)
May 19, 2014 52.59 52.61 51.01 51.02 4,099,133 -1.68(-3.19%)
May 16, 2014 52.13 52.72 51.86 52.70 3,116,084 +0.68(+1.31%)
May 15, 2014 52.37 52.57 51.95 52.02 2,302,359 -0.34(-0.65%)
May 14, 2014 52.23 52.88 52.18 52.36 2,721,273 +0.13(+0.25%)
May 13, 2014 51.98 52.27 51.81 52.23 2,939,902 +0.47(+0.91%)
May 12, 2014 52.49 52.51 51.60 51.76 3,597,299 -0.56(-1.07%)
May 09, 2014 53.07 53.26 52.27 52.32 3,482,427 -0.74(-1.39%)
May 08, 2014 53.49 53.57 52.87 53.06 3,110,450 -0.44(-0.82%)
May 07, 2014 52.47 53.52 52.36 53.50 3,366,799 +0.65(+1.23%)
May 06, 2014 53.23 53.35 52.84 52.85 2,925,644 -0.51(-0.96%)
May 05, 2014 52.80 53.39 52.70 53.36 2,988,112 +0.53(+1.00%)
May 02, 2014 53.64 53.64 52.42 52.83 3,822,881 -1.04(-1.93%)
May 01, 2014 53.99 54.06 53.17 53.87 3,304,609 +0.06(+0.11%)
Apr 30, 2014 53.99 54.43 53.76 53.81 3,726,905 -0.07(-0.13%)
Apr 29, 2014 54.45 54.64 53.81 53.88 4,460,619 -0.56(-1.03%)
Apr 28, 2014 53.60 54.52 53.60 54.44 4,752,263 +1.06(+1.99%)
Apr 25, 2014 53.09 53.58 52.64 53.38 4,546,996 +1.05(+2.01%)
Apr 24, 2014 52.06 52.76 51.64 52.33 4,578,991 +0.43(+0.83%)
Apr 23, 2014 51.75 52.36 51.70 51.90 3,055,287 +0.23(+0.45%)
Apr 22, 2014 51.65 51.82 51.22 51.67 2,772,218 +0.02(+0.04%)
Apr 21, 2014 51.58 52.16 51.43 51.65 2,344,180 -0.08(-0.15%)
Apr 17, 2014 52.35 51.73 51.73 51.73 2,165,300 -0.77(-1.47%)
Apr 16, 2014 52.27 52.50 52.02 52.50 2,526,020 +0.18(+0.34%)
Apr 15, 2014 51.32 52.35 51.27 52.32 3,915,870 +1.04(+2.03%)
Apr 14, 2014 51.26 51.43 50.80 51.28 2,863,399 +0.38(+0.75%)
Apr 11, 2014 51.11 51.47 50.86 50.90 3,052,419 -0.09(-0.18%)
Apr 10, 2014 51.60 51.90 50.96 50.99 3,929,383 -0.55(-1.07%)
Apr 09, 2014 51.43 51.62 50.95 51.54 3,124,943 +0.13(+0.25%)
Apr 08, 2014 50.78 51.50 50.35 51.41 2,909,048 +0.72(+1.42%)
Apr 07, 2014 50.90 51.31 50.68 50.69 2,785,981 -0.09(-0.18%)
Apr 04, 2014 50.78 51.40 50.61 50.78 2,778,219 +0.21(+0.42%)
Apr 03, 2014 50.50 50.74 50.31 50.57 1,962,136 +0.16(+0.32%)
Apr 02, 2014 50.37 50.56 49.99 50.41 2,759,505 +0.01(+0.02%)
Apr 01, 2014 50.77 50.81 50.17 50.40 3,006,160 -0.26(-0.51%)
Mar 31, 2014 50.18 50.95 50.00 50.66 3,276,657 +0.66(+1.32%)
Mar 28, 2014 49.82 50.17 49.65 50.00 2,668,140 +0.20(+0.40%)
Mar 27, 2014 49.28 49.95 48.99 49.80 4,252,958 +0.48(+0.97%)
Mar 26, 2014 49.43 49.65 49.19 49.32 2,928,239 -0.05(-0.10%)
Mar 25, 2014 48.85 49.47 48.53 49.37 4,702,929 +0.61(+1.25%)
Mar 24, 2014 48.86 49.29 48.73 48.76 4,289,450 -0.13(-0.27%)
Mar 21, 2014 48.95 49.60 48.69 48.89 5,434,862 +0.14(+0.29%)
Mar 20, 2014 48.83 48.95 48.31 48.75 3,753,112 -0.19(-0.39%)
Mar 19, 2014 50.17 50.26 48.88 48.94 4,187,027 -1.22(-2.43%)
Mar 18, 2014 50.41 50.49 50.06 50.16 2,124,537 -0.13(-0.26%)
Mar 17, 2014 50.21 50.40 49.83 50.29 2,324,024 +0.18(+0.36%)
Mar 14, 2014 49.90 50.38 49.76 50.11 1,993,219 +0.20(+0.40%)
Mar 13, 2014 49.55 50.10 49.41 49.91 2,394,997 +0.41(+0.83%)
Mar 12, 2014 48.63 49.51 48.57 49.50 2,037,498 +0.80(+1.64%)
Mar 11, 2014 49.31 49.36 48.56 48.70 3,522,465 -0.51(-1.04%)
Mar 10, 2014 49.32 49.58 48.97 49.21 2,497,842 -0.12(-0.24%)
Mar 07, 2014 49.08 49.38 48.63 49.33 2,484,030 +0.08(+0.16%)
Mar 06, 2014 49.77 49.89 49.19 49.25 2,104,065 -0.43(-0.87%)
Mar 05, 2014 50.11 50.30 49.62 49.68 2,032,551 -0.37(-0.74%)
Mar 04, 2014 50.10 50.33 49.88 50.05 2,507,541 +0.33(+0.66%)
Mar 03, 2014 49.97 50.20 49.64 49.72 2,023,599 -0.48(-0.96%)
Feb 28, 2014 49.91 50.43 49.89 50.20 2,666,645 +0.40(+0.80%)
Feb 27, 2014 50.22 50.38 49.60 49.80 2,966,842 -0.47(-0.93%)
Feb 26, 2014 50.29 50.55 50.02 50.27 2,034,192 +0.21(+0.42%)
Feb 25, 2014 50.18 50.57 49.93 50.06 2,398,659 -0.01(-0.02%)
Feb 24, 2014 50.57 50.87 50.05 50.07 2,823,039 -0.49(-0.97%)
Feb 21, 2014 50.37 50.89 50.36 50.56 2,979,798 +0.22(+0.44%)
Feb 20, 2014 50.08 50.76 49.80 50.34 3,149,207 +0.19(+0.38%)
Feb 19, 2014 50.25 50.76 50.08 50.15 2,344,902 -0.24(-0.48%)
Feb 18, 2014 50.16 50.50 50.09 50.39 3,077,681 +0.28(+0.56%)
Feb 14, 2014 49.56 50.11 50.11 50.11 2,310,500 +0.41(+0.82%)
Feb 13, 2014 48.81 49.74 48.75 49.70 2,801,691 +0.72(+1.47%)
Feb 12, 2014 48.54 48.98 48.41 48.98 2,707,165 +0.34(+0.70%)
Feb 11, 2014 48.19 48.79 48.15 48.64 2,198,373 +0.39(+0.81%)
Feb 10, 2014 47.93 48.28 47.53 48.25 3,114,446 +0.22(+0.46%)
Feb 07, 2014 47.75 48.06 47.61 48.03 2,547,613 +0.43(+0.90%)
Feb 06, 2014 47.43 47.62 47.23 47.60 3,645,950 -0.35(-0.73%)
Feb 05, 2014 48.34 48.37 47.79 47.95 3,380,463 -0.55(-1.13%)
Feb 04, 2014 48.57 48.61 48.05 48.50 4,266,202 +0.19(+0.39%)
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.