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 30.80 31.40 30.19 30.22 8,138,786 -0.56(-1.82%)
Oct 29, 2009 30.16 30.83 29.91 30.78 7,840,004 +1.12(+3.78%)
Oct 28, 2009 30.11 30.34 29.59 29.66 6,245,504 -0.54(-1.79%)
Oct 27, 2009 30.46 30.67 30.15 30.20 3,229,482 -0.22(-0.72%)
Oct 26, 2009 30.83 31.25 30.29 30.42 3,649,916 -0.39(-1.27%)
Oct 23, 2009 30.90 30.98 30.66 30.81 2,399,421 -0.48(-1.53%)
Oct 22, 2009 31.01 31.33 30.83 31.29 2,641,126 +0.28(+0.90%)
Oct 21, 2009 31.52 31.54 30.99 31.01 3,997,075 -0.26(-0.83%)
Oct 20, 2009 31.11 31.33 31.04 31.27 4,224,260 -0.45(-1.42%)
Oct 19, 2009 31.42 31.87 31.16 31.72 4,926,763 +0.29(+0.92%)
Oct 16, 2009 30.82 31.48 30.72 31.43 5,734,130 +0.47(+1.52%)
Oct 15, 2009 30.45 31.03 30.34 30.96 6,638,113 +0.46(+1.51%)
Oct 14, 2009 30.67 30.73 30.21 30.50 6,781,018 +0.04(+0.13%)
Oct 13, 2009 30.85 30.85 30.38 30.46 3,295,718 -0.37(-1.20%)
Oct 12, 2009 30.84 31.01 30.62 30.83 3,429,727 +0.12(+0.39%)
Oct 09, 2009 30.50 30.71 30.42 30.71 4,153,498 +0.16(+0.52%)
Oct 08, 2009 30.85 31.07 30.49 30.55 3,774,393 -0.17(-0.55%)
Oct 07, 2009 30.84 30.85 30.51 30.72 2,273,157 -0.07(-0.23%)
Oct 06, 2009 30.69 31.00 30.55 30.79 3,396,995 +0.14(+0.46%)
Oct 05, 2009 30.52 30.70 30.10 30.65 3,164,852 +0.28(+0.92%)
Oct 02, 2009 30.72 30.78 30.33 30.37 3,248,538 -0.48(-1.56%)
Oct 01, 2009 31.24 31.24 30.75 30.85 4,101,856 -0.14(-0.45%)
Sep 30, 2009 31.04 31.24 30.77 30.99 4,405,330 -0.06(-0.19%)
Sep 29, 2009 31.30 31.30 30.85 31.05 3,141,666 -0.23(-0.73%)
Sep 28, 2009 31.01 31.39 31.01 31.28 2,677,760 +0.30(+0.96%)
Sep 25, 2009 31.06 31.24 30.98 30.98 3,239,275 -0.13(-0.42%)
Sep 24, 2009 31.43 31.57 31.07 31.11 4,468,841 -0.25(-0.80%)
Sep 23, 2009 31.46 31.94 31.30 31.36 8,426,750 -0.09(-0.29%)
Sep 22, 2009 32.07 32.07 31.45 31.45 3,693,503 -0.50(-1.56%)
Sep 21, 2009 32.00 32.13 31.68 31.95 3,481,145 -0.11(-0.34%)
Sep 18, 2009 31.72 32.07 31.64 32.06 4,840,957 +0.43(+1.36%)
Sep 17, 2009 31.80 31.95 31.57 31.63 2,960,296 +0.16(+0.51%)
Sep 16, 2009 31.57 31.94 31.32 31.47 2,868,085 -0.07(-0.22%)
Sep 15, 2009 31.23 31.57 31.01 31.54 3,487,579 +0.35(+1.12%)
Sep 14, 2009 30.68 31.28 30.55 31.19 4,020,022 +0.50(+1.63%)
Sep 11, 2009 30.77 30.94 30.63 30.69 3,469,699 +0.01(+0.03%)
Sep 10, 2009 30.95 31.07 30.47 30.68 2,661,498 -0.22(-0.71%)
Sep 09, 2009 30.86 31.06 30.79 30.90 3,151,661 +0.04(+0.13%)
Sep 08, 2009 31.14 31.14 30.79 30.86 3,730,137 -0.13(-0.42%)
Sep 04, 2009 30.88 31.01 30.73 30.99 1,659,125 +0.19(+0.62%)
Sep 03, 2009 30.96 30.97 30.57 30.80 3,142,787 +0.01(+0.03%)
Sep 02, 2009 31.01 31.17 30.67 30.79 2,799,919 -0.28(-0.90%)
Sep 01, 2009 31.39 31.71 31.04 31.07 4,218,495 -0.36(-1.15%)
Aug 31, 2009 31.72 31.85 31.36 31.43 3,018,651 -0.43(-1.35%)
Aug 28, 2009 31.84 31.88 31.40 31.86 2,652,135 +0.22(+0.70%)
Aug 27, 2009 31.50 31.72 31.22 31.64 2,676,707 +0.18(+0.57%)
Aug 26, 2009 31.26 31.55 31.04 31.46 3,549,130 +0.20(+0.64%)
Aug 25, 2009 31.62 31.83 31.23 31.26 2,807,357 -0.28(-0.89%)
Aug 24, 2009 31.52 31.71 31.25 31.54 1,920,744 +0.05(+0.16%)
Aug 21, 2009 31.31 31.65 31.04 31.49 3,973,976 +0.30(+0.96%)
Aug 20, 2009 30.65 31.20 30.57 31.19 3,218,498 +0.45(+1.46%)
Aug 19, 2009 30.49 30.78 30.49 30.74 2,787,595 +0.06(+0.20%)
Aug 18, 2009 30.88 30.95 30.43 30.68 3,105,092 -0.07(-0.23%)
Aug 17, 2009 30.77 31.12 30.66 30.75 2,707,374 -0.36(-1.16%)
Aug 14, 2009 31.07 31.25 30.69 31.11 2,392,999 +0.05(+0.16%)
Aug 13, 2009 31.14 31.18 30.74 31.06 2,881,871 -0.08(-0.26%)
Aug 12, 2009 31.08 31.34 30.69 31.14 2,192,027 +0.07(+0.23%)
Aug 11, 2009 31.00 31.13 30.73 31.07 1,944,036 +0.04(+0.13%)
Aug 10, 2009 31.14 31.34 30.78 31.03 1,665,025 -0.16(-0.51%)
Aug 07, 2009 30.85 31.45 30.76 31.19 3,627,107 +0.44(+1.43%)
Aug 06, 2009 30.57 30.83 30.27 30.75 4,363,646 -0.06(-0.19%)
Aug 05, 2009 30.98 31.14 30.51 30.81 2,911,103 -0.08(-0.26%)
Aug 04, 2009 30.94 31.18 30.77 30.89 4,285,718 -0.12(-0.38%)
Aug 03, 2009 31.30 31.45 30.87 31.01 3,317,755 +0.05(+0.15%)
Jul 31, 2009 31.37 32.36 30.66 30.96 6,173,088 +0.31(+1.01%)
Jul 30, 2009 30.69 31.00 30.44 30.65 3,153,305 +0.13(+0.43%)
Jul 29, 2009 30.26 30.73 30.06 30.52 3,043,052 +0.03(+0.10%)
Jul 28, 2009 31.02 31.04 30.19 30.49 4,940,276 -0.65(-2.09%)
Jul 27, 2009 30.86 31.18 30.75 31.14 2,483,979 +0.20(+0.65%)
Jul 24, 2009 30.12 30.97 30.03 30.94 980 +0.73(+2.42%)
Jul 23, 2009 29.82 30.63 29.73 30.21 9,365,654 +0.49(+1.65%)
Jul 22, 2009 30.20 30.27 29.59 29.72 4,354,875 -0.52(-1.72%)
Jul 21, 2009 30.23 30.24 29.73 30.24 4,150,900 +0.28(+0.93%)
Jul 20, 2009 30.00 30.10 29.63 29.96 3,803,315 +0.16(+0.54%)
Jul 17, 2009 29.88 30.14 29.43 29.80 2,935,229 -0.15(-0.50%)
Jul 16, 2009 29.62 30.09 29.08 29.95 4,118,922 +0.25(+0.84%)
Jul 15, 2009 29.12 29.71 28.93 29.70 3,324,440 +0.72(+2.48%)
Jul 14, 2009 28.84 28.98 28.50 28.98 2,674,870 +0.23(+0.80%)
Jul 13, 2009 28.24 28.77 28.12 28.75 5,195,077 +0.22(+0.77%)
Jul 10, 2009 28.50 28.59 28.07 28.53 3,583,395 -0.06(-0.21%)
Jul 09, 2009 28.52 28.74 28.15 28.59 3,254,984 +0.26(+0.92%)
Jul 08, 2009 28.73 28.94 28.07 28.33 3,996,654 -0.24(-0.84%)
Jul 07, 2009 28.96 29.00 28.54 28.57 4,367,622 -0.38(-1.31%)
Jul 06, 2009 28.22 28.96 28.12 28.95 4,864,310 +0.67(+2.37%)
Jul 02, 2009 28.76 28.86 28.20 28.28 4,809,521 -0.79(-2.72%)
Jul 01, 2009 29.10 29.28 28.91 29.07 4,248,592 +0.18(+0.62%)
Jun 30, 2009 29.02 29.16 28.45 28.89 5,209,748 -0.15(-0.52%)
Jun 29, 2009 28.61 29.08 28.45 29.04 2,759,355 +0.43(+1.50%)
Jun 26, 2009 28.90 28.90 28.38 28.61 5,425,499 -0.31(-1.07%)
Jun 25, 2009 28.49 28.93 28.38 28.92 6,166,188 +0.38(+1.33%)
Jun 24, 2009 28.52 28.95 28.27 28.54 4,210,010 +0.29(+1.03%)
Jun 23, 2009 28.82 28.93 28.15 28.25 4,548,147 -0.50(-1.74%)
Jun 22, 2009 28.24 28.94 28.00 28.75 5,250,211 +0.38(+1.34%)
Jun 19, 2009 28.68 28.69 28.23 28.37 7,343,209 -0.09(-0.32%)
Jun 18, 2009 27.89 28.49 27.80 28.46 4,047,730 +0.67(+2.41%)
Jun 17, 2009 27.57 27.92 27.54 27.79 4,115,377 +0.12(+0.43%)
Jun 16, 2009 27.39 27.89 27.34 27.67 5,558,010 +0.31(+1.13%)
Jun 15, 2009 27.73 27.91 27.17 27.36 3,619,556 -0.64(-2.29%)
Jun 12, 2009 27.28 28.16 27.03 28.00 4,370,711 +0.55(+2.00%)
Jun 11, 2009 26.90 27.68 26.87 27.45 5,383,059 +0.65(+2.43%)
Jun 10, 2009 26.33 26.94 26.32 26.80 11,362,873 +0.66(+2.52%)
Jun 09, 2009 26.47 26.53 26.08 26.14 2,913,161 -0.23(-0.87%)
Jun 08, 2009 26.28 26.55 26.06 26.37 3,519,856 -0.43(-1.60%)
Jun 05, 2009 26.46 26.85 26.07 26.80 5,237,395 +0.42(+1.59%)
Jun 04, 2009 26.50 26.52 26.20 26.38 3,205,833 +0.05(+0.19%)
Jun 03, 2009 26.42 26.80 26.00 26.33 3,250,932 -0.11(-0.42%)
Jun 02, 2009 27.31 27.38 26.39 26.44 6,738,051 -0.82(-3.01%)
Jun 01, 2009 26.58 27.36 26.58 27.26 5,128,026 +0.92(+3.49%)
May 29, 2009 26.16 26.58 25.93 26.34 5,929,766 +0.25(+0.96%)
May 28, 2009 25.61 26.21 25.44 26.09 4,421,050 +0.67(+2.64%)
May 27, 2009 25.91 26.03 25.39 25.42 3,084,902 -0.43(-1.66%)
May 26, 2009 25.19 25.96 24.91 25.85 4,506,169 +0.70(+2.78%)
May 22, 2009 25.18 25.40 25.03 25.15 3,275,192 +0.10(+0.40%)
May 21, 2009 25.05 25.30 24.93 25.05 4,312,120 -0.08(-0.32%)
May 20, 2009 25.93 26.00 25.07 25.13 4,903,556 -0.68(-2.63%)
May 19, 2009 25.60 26.18 25.58 25.81 4,643,030 +0.28(+1.10%)
May 18, 2009 25.14 25.62 25.00 25.53 7,112,119 +0.59(+2.37%)
May 15, 2009 25.47 25.47 24.75 24.94 7,121,295 -0.77(-2.99%)
May 14, 2009 26.11 26.24 25.43 25.71 5,131,497 -0.32(-1.23%)
May 13, 2009 26.36 26.56 26.00 26.03 6,497,496 -0.61(-2.29%)
May 12, 2009 26.28 26.64 26.07 26.64 4,011,477 +0.54(+2.07%)
May 11, 2009 26.09 26.28 26.00 26.10 3,927,616 -0.05(-0.19%)
May 08, 2009 26.54 26.95 26.00 26.15 4,857,619 -0.08(-0.30%)
May 07, 2009 26.42 26.57 26.07 26.23 4,373,793 +0.05(+0.19%)
May 06, 2009 26.50 26.62 26.08 26.18 4,330,268 -0.53(-1.98%)
May 05, 2009 26.80 26.93 26.40 26.71 5,389,859 -0.06(-0.22%)
May 04, 2009 27.01 27.19 26.40 26.77 5,220,820 -0.17(-0.63%)
May 01, 2009 26.49 26.99 26.23 26.94 3,806,410 +0.56(+2.12%)
Apr 30, 2009 26.67 26.90 26.11 26.38 9,343,460 -0.06(-0.23%)
Apr 29, 2009 26.42 26.71 26.35 26.44 4,577,024 +0.09(+0.34%)
Apr 28, 2009 26.24 26.56 26.16 26.35 4,223,106 +0.04(+0.15%)
Apr 27, 2009 26.08 26.63 25.90 26.31 4,852,221 +0.15(+0.57%)
Apr 24, 2009 26.64 27.01 25.96 26.16 5,632,510 +0.02(+0.08%)
Apr 23, 2009 26.16 26.24 25.97 26.14 5,143,498 -0.01(-0.04%)
Apr 22, 2009 26.60 26.60 26.12 26.15 6,339,848 -0.56(-2.10%)
Apr 21, 2009 26.73 27.09 26.46 26.71 4,798,204 -0.10(-0.37%)
Apr 20, 2009 27.21 27.25 26.81 26.81 5,223,252 -0.52(-1.90%)
Apr 17, 2009 27.13 27.41 26.81 27.33 12,390,699 +0.21(+0.77%)
Apr 16, 2009 27.26 27.33 26.48 27.12 8,809,697 +0.62(+2.34%)
Apr 15, 2009 25.76 26.50 25.62 26.50 5,793,360 +0.64(+2.47%)
Apr 14, 2009 26.06 26.18 25.65 25.86 6,740,355 -0.23(-0.88%)
Apr 13, 2009 26.37 26.50 25.92 26.09 4,865,045 -0.31(-1.17%)
Apr 09, 2009 26.91 26.92 25.99 26.40 5,398,784 -0.08(-0.30%)
Apr 08, 2009 26.33 26.54 26.12 26.48 4,910,969 +0.38(+1.46%)
Apr 07, 2009 26.18 26.45 25.80 26.10 7,203,931 -0.22(-0.84%)
Apr 06, 2009 26.20 26.49 26.06 26.32 7,530,570 +0.02(+0.08%)
Apr 03, 2009 26.59 26.75 25.92 26.30 8,157,531 -0.04(-0.15%)
Apr 02, 2009 25.51 26.64 25.40 26.34 55,709,104 +0.93(+3.66%)
Apr 01, 2009 25.03 25.66 24.75 25.41 8,697,860 +0.15(+0.59%)
Mar 31, 2009 24.20 25.88 24.00 25.26 11,404,998 +0.18(+0.72%)
Mar 30, 2009 25.84 26.14 24.81 25.08 7,307,611 -2.10(-7.73%)
Mar 26, 2009 27.28 27.44 25.99 27.18 6,132,285 +0.06(+0.22%)
Mar 25, 2009 27.46 27.66 26.73 27.12 4,211,704 -0.15(-0.55%)
Mar 24, 2009 28.10 28.37 27.25 27.27 4,969,971 -1.20(-4.21%)
Mar 23, 2009 28.09 28.50 28.07 28.47 4,524,758 +0.90(+3.26%)
Mar 20, 2009 28.14 28.49 27.50 27.57 5,372,132 -0.44(-1.57%)
Mar 19, 2009 27.58 28.25 27.28 28.01 5,339,193 +0.76(+2.79%)
Mar 18, 2009 26.14 27.53 25.78 27.25 7,567,946 +1.01(+3.85%)
Mar 17, 2009 26.07 26.24 25.65 26.24 2,792,270 +0.24(+0.92%)
Mar 16, 2009 25.40 26.55 25.40 26.00 3,412,104 +0.75(+2.97%)
Mar 13, 2009 25.01 25.72 24.94 25.25 0 +0.23(+0.92%)
Mar 12, 2009 24.69 25.13 24.30 25.02 3,378,726 +0.31(+1.25%)
Mar 11, 2009 24.93 24.98 24.54 24.71 4,651,098 +0.00(+0.00%)
Mar 10, 2009 24.65 24.77 24.33 24.71 4,794,796 +0.43(+1.77%)
Mar 09, 2009 24.60 24.81 24.07 24.28 3,901,409 -0.53(-2.14%)
Mar 06, 2009 25.76 25.76 24.13 24.81 0 -0.06(-0.24%)
Mar 05, 2009 25.57 25.57 24.20 24.87 5,076,359 -0.78(-3.04%)
Mar 04, 2009 25.68 26.00 25.27 25.65 4,388,017 -1.33(-4.93%)
Mar 02, 2009 27.63 28.22 26.88 26.98 4,120,154 -1.07(-3.81%)
Feb 27, 2009 28.59 28.96 27.70 28.05 0 -0.72(-2.50%)
Feb 26, 2009 29.69 29.95 28.71 28.77 3,071,452 -0.57(-1.94%)
Feb 25, 2009 29.32 29.69 29.11 29.34 2,431,296 -0.24(-0.81%)
Feb 24, 2009 28.58 29.73 28.43 29.58 3,016,901 +1.18(+4.15%)
Feb 23, 2009 29.56 29.69 28.30 28.40 3,190,635 -1.06(-3.60%)
Feb 20, 2009 29.66 30.33 29.01 29.46 2,883,545 -0.65(-2.16%)
Feb 19, 2009 29.81 30.46 29.74 30.11 2,496,791 +0.31(+1.04%)
Feb 18, 2009 30.19 30.19 29.59 29.80 2,633,326 -0.25(-0.83%)
Feb 17, 2009 31.03 31.17 30.01 30.05 2,924,378 -1.76(-5.53%)
Feb 13, 2009 31.47 32.22 31.43 31.81 2,398,142 +0.37(+1.18%)
Feb 12, 2009 31.20 31.49 30.70 31.44 2,299,168 -0.23(-0.73%)
Feb 11, 2009 31.96 32.17 31.36 31.67 1,789,584 -0.19(-0.60%)
Feb 10, 2009 32.73 33.09 31.69 31.86 2,602,050 -1.08(-3.28%)
Feb 09, 2009 33.06 33.20 32.37 32.94 2,099,522 -0.28(-0.84%)
Feb 06, 2009 33.36 33.70 33.00 33.22 3,798,042 -0.41(-1.22%)
Feb 05, 2009 32.84 33.89 32.58 33.63 3,536,010 +0.76(+2.31%)
Feb 04, 2009 32.71 33.14 32.57 32.87 2,983,037 +0.34(+1.05%)
Feb 03, 2009 32.49 32.72 31.82 32.53 3,268,043 +0.15(+0.46%)
Feb 02, 2009 31.04 32.53 30.91 32.38 4,695,216 +1.03(+3.29%)
Jan 30, 2009 32.85 32.93 31.21 31.35 0 -1.35(-4.13%)
Jan 29, 2009 31.50 33.29 31.50 32.70 4,337,307 +0.94(+2.96%)
Jan 28, 2009 31.89 32.08 31.28 31.76 6,495,357 -0.44(-1.37%)
Jan 27, 2009 32.73 32.76 31.97 32.20 3,058,335 -0.31(-0.95%)
Jan 26, 2009 31.93 32.89 31.93 32.51 3,550,573 +0.57(+1.78%)
Jan 23, 2009 31.39 32.07 31.20 31.94 2,759,306 +0.09(+0.28%)
Jan 22, 2009 31.93 32.61 31.60 31.85 3,489,153 -0.49(-1.52%)
Jan 21, 2009 32.29 32.44 31.56 32.34 3,416,280 +0.51(+1.60%)
Jan 20, 2009 32.43 32.85 31.76 31.83 3,074,245 -0.67(-2.06%)
Jan 16, 2009 32.11 32.65 31.94 32.50 3,623,559 +0.74(+2.33%)
Jan 15, 2009 31.82 31.82 31.14 31.76 2,946,144 +0.19(+0.60%)
Jan 14, 2009 31.63 31.69 30.88 31.57 2,620,162 -0.56(-1.74%)
Jan 13, 2009 32.70 32.92 31.76 32.13 2,650,140 -0.66(-2.01%)
Jan 12, 2009 32.71 33.01 32.45 32.79 1,860,436 +0.18(+0.55%)
Jan 09, 2009 33.28 33.44 32.55 32.61 1,980,809 -0.67(-2.01%)
Jan 08, 2009 32.71 33.32 32.66 33.28 2,819,893 +0.53(+1.62%)
Jan 07, 2009 32.75 33.17 32.56 32.75 2,280,196 -0.36(-1.09%)
Jan 06, 2009 33.86 34.20 32.83 33.11 3,133,061 -0.58(-1.72%)
Jan 05, 2009 34.16 34.34 33.29 33.69 3,476,732 -0.31(-0.91%)
Jan 02, 2009 33.49 34.15 33.13 34.00 0 +0.72(+2.16%)
Jan 01, 2009 32.35 33.37 32.19 33.28 0 +0.00(+0.00%)
Dec 31, 2008 32.35 33.37 32.19 33.28 2,569,953 +1.23(+3.84%)
Dec 30, 2008 32.04 32.33 31.75 32.05 3,102,181 +0.13(+0.41%)
Dec 29, 2008 32.07 32.23 31.42 31.92 2,249,207 -0.16(-0.50%)
Dec 26, 2008 31.99 32.31 31.94 32.08 1,293,841 +0.29(+0.91%)
Dec 24, 2008 31.70 32.03 31.61 31.79 1,307,016 +0.20(+0.63%)
Dec 23, 2008 32.48 32.49 31.45 31.59 3,088,721 -0.74(-2.29%)
Dec 22, 2008 31.97 32.41 31.78 32.33 3,543,218 +0.42(+1.32%)
Dec 19, 2008 31.51 32.57 31.47 31.91 8,296,207 +0.49(+1.56%)
Dec 18, 2008 30.24 31.60 30.16 31.42 5,610,727 +1.22(+4.04%)
Dec 17, 2008 30.23 30.44 29.70 30.20 3,254,188 -0.06(-0.20%)
Dec 16, 2008 29.34 30.40 29.22 30.26 4,061,525 +1.04(+3.56%)
Dec 15, 2008 29.95 29.99 29.00 29.22 2,536,196 -0.61(-2.04%)
Dec 12, 2008 29.50 29.99 29.10 29.83 0 -0.14(-0.47%)
Dec 11, 2008 29.92 30.99 29.73 29.97 3,768,411 -0.12(-0.40%)
Dec 10, 2008 29.43 30.24 29.41 30.09 2,704,736 +0.87(+2.98%)
Dec 09, 2008 29.07 29.75 29.00 29.22 2,366,411 -0.29(-0.98%)
Dec 08, 2008 30.49 30.49 28.96 29.51 3,838,537 -0.40(-1.34%)
Dec 05, 2008 28.67 30.04 28.00 29.91 3,004,844 +1.01(+3.49%)
Dec 04, 2008 29.67 30.15 28.40 28.90 2,528,640 -1.29(-4.27%)
Dec 03, 2008 29.28 30.34 28.78 30.19 3,882,872 +1.05(+3.60%)
Dec 02, 2008 30.47 30.62 28.34 29.14 7,502,001 -1.28(-4.21%)
Dec 01, 2008 30.53 31.24 29.96 30.42 4,649,755 -0.87(-2.78%)
Nov 28, 2008 30.48 31.31 30.41 31.29 1,266,131 +0.66(+2.15%)
Nov 26, 2008 30.12 30.76 29.43 30.63 2,647,161 +0.50(+1.66%)
Nov 25, 2008 29.73 30.38 29.03 30.13 4,861,913 +0.98(+3.36%)
Nov 24, 2008 29.52 29.99 28.61 29.15 5,184,241 +0.14(+0.48%)
Nov 21, 2008 28.43 29.12 27.24 29.01 6,831,009 +1.16(+4.17%)
Nov 20, 2008 29.15 30.15 27.38 27.85 6,151,345 -1.52(-5.18%)
Nov 19, 2008 30.52 31.14 29.37 29.37 3,493,024 -1.09(-3.58%)
Nov 18, 2008 30.55 31.02 29.47 30.46 3,238,400 -0.22(-0.72%)
Nov 17, 2008 30.56 31.85 30.02 30.68 2,601,868 -0.27(-0.87%)
Nov 14, 2008 31.33 32.49 30.33 30.95 0 -1.07(-3.34%)
Nov 13, 2008 29.32 32.02 29.16 32.02 5,789,478 +2.86(+9.81%)
Nov 12, 2008 29.86 30.10 28.96 29.16 3,262,280 -1.34(-4.39%)
Nov 11, 2008 29.81 31.00 29.47 30.50 2,687,084 +0.29(+0.96%)
Nov 10, 2008 31.44 31.49 29.71 30.21 2,498,076 -0.66(-2.14%)
Nov 07, 2008 29.21 30.91 29.21 30.87 3,790,701 +1.63(+5.57%)
Nov 06, 2008 31.42 31.59 28.94 29.24 4,613,560 -2.52(-7.93%)
Nov 05, 2008 32.39 33.00 31.58 31.76 2,683,444 -1.01(-3.08%)
Nov 04, 2008 32.38 33.38 32.15 32.77 3,742,121 +0.46(+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.