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 (%)
Dec 30, 2005 37.20 37.29 36.80 37.09 1,028,900 -0.23(-0.62%)
Dec 29, 2005 37.23 37.59 37.21 37.32 867,300 +0.12(+0.32%)
Dec 28, 2005 37.69 37.86 37.04 37.20 1,032,300 -0.54(-1.43%)
Dec 27, 2005 37.31 37.92 37.20 37.74 1,747,500 +0.40(+1.07%)
Dec 23, 2005 37.35 37.45 37.16 37.34 1,013,000 +0.04(+0.11%)
Dec 22, 2005 36.91 37.37 36.85 37.30 1,070,300 +0.44(+1.19%)
Dec 21, 2005 37.55 37.55 36.86 36.86 1,609,400 -0.24(-0.65%)
Dec 20, 2005 37.60 37.69 37.03 37.10 1,478,800 +0.10(+0.27%)
Dec 19, 2005 37.42 37.50 36.76 37.00 1,193,900 -0.42(-1.12%)
Dec 16, 2005 37.29 37.77 37.31 37.42 1,322,200 +0.14(+0.38%)
Dec 15, 2005 37.83 37.92 37.20 37.28 1,318,800 -0.53(-1.40%)
Dec 14, 2005 37.48 37.96 37.57 37.81 1,234,000 +0.33(+0.88%)
Dec 13, 2005 37.04 37.48 36.99 37.48 1,268,100 +0.39(+1.05%)
Dec 12, 2005 37.26 37.43 36.98 37.09 1,256,900 +0.03(+0.08%)
Dec 09, 2005 37.27 37.40 37.05 37.06 1,520,400 -0.11(-0.30%)
Dec 08, 2005 36.31 37.19 36.27 37.17 2,210,000 +0.87(+2.40%)
Dec 07, 2005 36.60 36.86 36.16 36.30 1,470,500 -0.38(-1.04%)
Dec 06, 2005 36.64 36.96 36.51 36.68 1,603,600 +0.21(+0.58%)
Dec 05, 2005 36.53 36.70 36.18 36.47 1,404,300 -0.31(-0.84%)
Dec 02, 2005 36.82 36.92 36.54 36.78 1,413,000 -0.02(-0.05%)
Dec 01, 2005 36.66 36.96 36.55 36.80 1,634,400 +0.26(+0.71%)
Nov 30, 2005 37.09 37.24 36.50 36.54 1,646,700 -0.63(-1.69%)
Nov 29, 2005 37.35 37.61 37.12 37.17 1,792,200 +0.00(+0.00%)
Nov 28, 2005 36.92 37.26 36.65 37.17 1,273,900 +0.25(+0.68%)
Nov 25, 2005 36.95 37.05 36.78 36.92 327,300 +0.02(+0.05%)
Nov 23, 2005 36.51 37.05 36.43 36.90 1,006,200 +0.30(+0.82%)
Nov 22, 2005 36.31 36.71 36.26 36.60 1,460,100 +0.12(+0.33%)
Nov 21, 2005 36.42 36.69 36.37 36.48 985,300 -0.03(-0.08%)
Nov 18, 2005 36.55 36.66 35.83 36.51 1,288,900 +0.02(+0.05%)
Nov 17, 2005 36.35 36.59 36.20 36.49 1,451,000 +0.25(+0.69%)
Nov 16, 2005 35.80 36.30 35.80 36.24 1,526,400 +0.41(+1.14%)
Nov 15, 2005 35.82 36.14 35.58 35.83 1,884,700 +0.03(+0.08%)
Nov 14, 2005 36.30 36.60 35.57 35.80 3,095,200 -0.70(-1.92%)
Nov 11, 2005 36.48 36.63 36.25 36.50 2,145,200 -0.03(-0.08%)
Nov 10, 2005 36.95 36.95 36.12 36.53 1,824,700 -0.42(-1.14%)
Nov 09, 2005 36.87 37.10 36.70 36.95 1,826,400 +0.09(+0.24%)
Nov 08, 2005 36.67 37.08 36.45 36.86 1,950,000 -0.14(-0.38%)
Nov 07, 2005 37.04 37.36 36.79 37.00 1,395,700 -0.03(-0.08%)
Nov 04, 2005 37.20 37.41 36.87 37.03 2,156,400 +0.11(+0.30%)
Nov 03, 2005 37.35 37.43 36.86 36.92 2,637,600 -0.43(-1.15%)
Nov 02, 2005 37.02 37.44 36.71 37.35 1,724,600 +0.15(+0.40%)
Nov 01, 2005 37.96 37.96 37.10 37.20 2,441,800 -0.76(-2.00%)
Oct 31, 2005 37.93 38.14 37.79 37.96 2,076,700 +0.06(+0.16%)
Oct 28, 2005 36.95 37.91 36.86 37.90 1,991,200 +1.29(+3.52%)
Oct 27, 2005 37.15 37.26 36.45 36.61 1,730,800 -0.05(-0.14%)
Oct 26, 2005 36.65 37.20 36.14 36.66 1,767,600 -0.32(-0.87%)
Oct 25, 2005 36.98 37.33 36.56 36.98 1,135,700 -0.22(-0.59%)
Oct 24, 2005 36.28 37.20 36.26 37.20 974,000 +0.94(+2.59%)
Oct 21, 2005 35.97 36.42 35.80 36.26 1,598,400 +0.41(+1.14%)
Oct 20, 2005 36.93 37.16 35.60 35.85 1,843,800 -1.06(-2.87%)
Oct 19, 2005 36.70 36.95 36.19 36.91 2,146,300 +0.23(+0.63%)
Oct 18, 2005 37.39 37.47 36.45 36.68 1,725,500 -0.71(-1.90%)
Oct 17, 2005 36.98 37.74 36.84 37.39 1,503,000 +0.61(+1.66%)
Oct 14, 2005 36.79 37.09 36.44 36.78 1,494,500 +0.00(+0.00%)
Oct 13, 2005 37.28 37.29 36.24 36.78 2,060,900 -0.75(-2.00%)
Oct 12, 2005 37.83 38.50 37.36 37.53 1,531,600 -0.57(-1.50%)
Oct 11, 2005 38.11 38.36 38.01 38.10 1,411,500 +0.12(+0.32%)
Oct 10, 2005 38.52 38.53 37.89 37.98 1,355,000 -0.45(-1.17%)
Oct 07, 2005 38.50 38.88 38.34 38.43 2,358,700 +0.13(+0.34%)
Oct 06, 2005 39.14 39.29 37.81 38.30 2,226,300 -0.88(-2.25%)
Oct 05, 2005 40.13 40.30 39.18 39.18 1,450,000 -1.07(-2.66%)
Oct 04, 2005 40.65 40.80 40.25 40.25 2,648,700 +0.04(+0.10%)
Oct 03, 2005 39.76 40.21 39.53 40.21 2,159,700 +0.51(+1.28%)
Sep 30, 2005 39.61 39.84 39.30 39.70 1,253,800 +0.12(+0.30%)
Sep 29, 2005 39.15 39.75 39.00 39.58 1,083,400 +0.39(+1.00%)
Sep 28, 2005 39.00 39.24 38.72 39.19 1,550,100 +0.29(+0.75%)
Sep 27, 2005 38.87 39.20 38.02 38.90 2,289,000 -0.04(-0.10%)
Sep 26, 2005 38.96 39.08 38.84 38.94 1,175,500 -0.04(-0.10%)
Sep 23, 2005 38.98 39.19 38.77 38.98 1,658,500 +0.02(+0.05%)
Sep 22, 2005 39.06 39.13 38.67 38.96 2,280,600 -0.04(-0.10%)
Sep 21, 2005 38.90 39.36 38.55 39.00 3,968,500 +0.10(+0.26%)
Sep 20, 2005 38.86 39.34 38.75 38.90 4,512,600 +0.13(+0.34%)
Sep 19, 2005 38.89 39.24 38.68 38.77 2,513,200 -0.12(-0.31%)
Sep 16, 2005 38.70 39.00 38.48 38.89 3,006,900 +0.24(+0.62%)
Sep 15, 2005 38.50 38.77 38.36 38.65 2,054,800 +0.28(+0.73%)
Sep 14, 2005 38.19 38.50 38.17 38.37 2,175,500 +0.17(+0.45%)
Sep 13, 2005 38.10 38.35 38.03 38.20 2,057,300 +0.11(+0.29%)
Sep 12, 2005 38.49 38.50 37.94 38.09 1,216,300 -0.21(-0.55%)
Sep 09, 2005 38.05 38.49 38.00 38.30 1,619,200 +0.33(+0.87%)
Sep 08, 2005 38.05 38.22 37.86 37.97 1,364,500 -0.23(-0.60%)
Sep 07, 2005 37.94 38.29 37.90 38.20 3,260,700 +0.24(+0.63%)
Sep 06, 2005 38.15 38.29 37.96 37.96 2,168,100 +0.24(+0.64%)
Sep 02, 2005 37.75 38.15 37.67 37.72 1,842,000 +0.22(+0.59%)
Sep 01, 2005 37.27 37.75 37.08 37.50 3,433,800 +0.32(+0.86%)
Aug 31, 2005 37.02 37.28 36.76 37.18 1,901,600 +0.20(+0.54%)
Aug 30, 2005 36.96 37.17 36.62 36.98 1,233,800 +0.00(+0.00%)
Aug 29, 2005 36.76 37.06 36.50 36.98 1,275,200 +0.14(+0.38%)
Aug 26, 2005 37.00 37.20 36.84 36.84 750,100 -0.28(-0.75%)
Aug 25, 2005 36.94 37.17 36.82 37.12 1,080,800 +0.17(+0.46%)
Aug 24, 2005 37.01 37.40 36.88 36.95 1,306,400 -0.03(-0.08%)
Aug 23, 2005 36.85 37.14 36.78 36.98 1,031,400 +0.09(+0.24%)
Aug 22, 2005 36.79 37.19 36.73 36.89 1,466,400 +0.07(+0.19%)
Aug 19, 2005 36.95 37.00 36.77 36.82 1,193,800 +0.05(+0.14%)
Aug 18, 2005 36.55 36.85 36.45 36.77 1,058,000 -0.02(-0.05%)
Aug 17, 2005 36.97 36.98 36.37 36.79 1,066,700 -0.34(-0.92%)
Aug 16, 2005 37.64 37.67 37.07 37.13 926,600 -0.45(-1.20%)
Aug 15, 2005 37.45 37.64 37.24 37.58 869,300 +0.06(+0.16%)
Aug 12, 2005 37.72 37.78 37.19 37.52 1,003,000 -0.20(-0.53%)
Aug 11, 2005 37.48 37.82 37.39 37.72 964,200 +0.17(+0.45%)
Aug 10, 2005 37.77 38.05 37.34 37.55 1,061,900 -0.03(-0.08%)
Aug 09, 2005 37.25 37.58 37.22 37.58 1,948,900 +0.54(+1.46%)
Aug 08, 2005 38.00 38.00 36.94 37.04 2,134,600 -1.13(-2.96%)
Aug 05, 2005 38.69 38.69 37.63 38.17 1,734,100 -0.52(-1.34%)
Aug 04, 2005 38.90 39.17 38.66 38.69 2,077,200 -0.21(-0.54%)
Aug 03, 2005 38.40 39.09 38.30 38.90 4,618,600 +0.50(+1.30%)
Aug 02, 2005 38.29 38.55 38.18 38.40 3,903,700 +0.26(+0.68%)
Aug 01, 2005 38.66 38.68 37.92 38.14 2,321,200 -0.56(-1.45%)
Jul 29, 2005 39.30 39.30 38.65 38.70 3,608,600 +0.19(+0.49%)
Jul 28, 2005 38.35 38.66 38.17 38.51 1,284,300 +0.09(+0.23%)
Jul 27, 2005 38.35 38.47 38.11 38.42 1,172,900 +0.11(+0.29%)
Jul 26, 2005 38.70 38.75 38.27 38.31 1,366,000 -0.25(-0.65%)
Jul 25, 2005 38.67 38.99 38.56 38.56 859,600 -0.21(-0.54%)
Jul 22, 2005 38.40 38.86 38.26 38.77 936,600 +0.36(+0.94%)
Jul 21, 2005 39.00 39.00 37.45 38.41 1,439,500 -0.59(-1.51%)
Jul 20, 2005 38.70 39.01 38.38 39.00 949,400 +0.20(+0.52%)
Jul 19, 2005 38.70 38.88 38.57 38.80 1,434,000 +0.14(+0.36%)
Jul 18, 2005 38.69 38.83 38.58 38.66 1,022,600 -0.03(-0.08%)
Jul 15, 2005 38.65 38.79 38.48 38.69 859,200 +0.05(+0.13%)
Jul 14, 2005 38.99 39.34 38.42 38.64 1,206,000 -0.25(-0.64%)
Jul 13, 2005 38.71 39.20 38.71 38.89 1,091,800 -0.10(-0.26%)
Jul 12, 2005 38.88 39.14 38.61 38.99 2,229,400 +0.11(+0.28%)
Jul 11, 2005 38.31 38.89 38.20 38.88 2,371,100 +0.79(+2.07%)
Jul 08, 2005 37.30 38.32 37.21 38.09 2,706,400 +0.76(+2.04%)
Jul 07, 2005 36.34 37.47 36.34 37.33 1,839,900 +0.49(+1.33%)
Jul 06, 2005 37.18 37.34 36.82 36.84 1,468,700 -0.44(-1.18%)
Jul 05, 2005 36.86 37.29 36.45 37.28 950,100 +0.42(+1.14%)
Jul 01, 2005 36.97 37.00 36.60 36.86 981,400 -0.01(-0.03%)
Jun 30, 2005 36.48 37.00 36.48 36.87 1,478,000 +0.25(+0.68%)
Jun 29, 2005 36.66 36.87 36.35 36.62 1,005,300 +0.07(+0.19%)
Jun 28, 2005 36.37 36.56 36.20 36.55 996,000 +0.30(+0.83%)
Jun 27, 2005 35.35 36.48 35.35 36.25 1,267,000 +0.18(+0.50%)
Jun 24, 2005 36.37 36.46 36.04 36.07 1,585,100 -0.31(-0.85%)
Jun 23, 2005 36.12 36.49 35.91 36.38 965,600 +0.27(+0.75%)
Jun 22, 2005 36.00 36.25 35.84 36.11 1,038,900 +0.33(+0.92%)
Jun 21, 2005 35.88 35.93 35.67 35.78 1,091,100 -0.12(-0.33%)
Jun 20, 2005 35.75 35.90 35.49 35.90 1,153,200 +0.13(+0.36%)
Jun 17, 2005 35.88 35.94 35.58 35.77 1,644,100 +0.05(+0.14%)
Jun 16, 2005 35.80 35.85 35.33 35.72 1,413,000 -0.16(-0.45%)
Jun 15, 2005 36.20 36.20 35.75 35.88 1,092,700 -0.31(-0.86%)
Jun 14, 2005 35.95 36.21 35.79 36.19 941,700 +0.38(+1.06%)
Jun 13, 2005 35.65 35.90 35.55 35.81 1,412,100 +0.08(+0.22%)
Jun 10, 2005 35.99 36.13 35.66 35.73 1,119,200 -0.21(-0.58%)
Jun 09, 2005 35.82 35.95 35.57 35.94 804,800 +0.12(+0.34%)
Jun 08, 2005 35.83 36.14 35.71 35.82 805,800 +0.02(+0.06%)
Jun 07, 2005 36.17 36.30 35.76 35.80 1,558,000 -0.12(-0.33%)
Jun 06, 2005 35.80 36.00 35.69 35.92 989,200 +0.12(+0.34%)
Jun 03, 2005 35.85 36.08 35.66 35.80 1,046,900 -0.02(-0.06%)
Jun 02, 2005 35.94 35.94 35.68 35.82 1,053,900 -0.09(-0.25%)
Jun 01, 2005 35.71 36.15 35.55 35.91 1,835,400 +0.22(+0.62%)
May 31, 2005 35.51 35.77 35.40 35.69 1,466,100 +0.28(+0.79%)
May 27, 2005 35.43 35.47 35.21 35.41 1,217,100 -0.02(-0.06%)
May 26, 2005 35.45 35.66 35.17 35.43 1,447,300 -0.02(-0.06%)
May 25, 2005 35.41 35.63 35.18 35.45 1,181,100 -0.10(-0.28%)
May 24, 2005 35.49 35.65 35.31 35.55 1,054,100 -0.06(-0.17%)
May 23, 2005 35.59 35.62 35.34 35.61 732,300 +0.06(+0.17%)
May 20, 2005 35.79 35.79 35.37 35.55 1,234,500 -0.15(-0.42%)
May 19, 2005 35.55 35.72 35.23 35.70 1,811,800 +0.25(+0.71%)
May 18, 2005 35.64 35.73 35.41 35.45 1,607,600 +0.02(+0.06%)
May 17, 2005 34.88 35.44 34.82 35.43 983,500 +0.55(+1.58%)
May 16, 2005 34.48 35.01 34.38 34.88 951,700 +0.37(+1.07%)
May 13, 2005 35.12 35.23 34.09 34.51 1,823,200 -0.54(-1.54%)
May 12, 2005 35.34 35.36 34.97 35.05 1,436,500 -0.24(-0.68%)
May 11, 2005 35.20 35.33 34.95 35.29 1,417,400 +0.12(+0.34%)
May 10, 2005 35.00 35.23 34.86 35.17 1,683,100 +0.01(+0.03%)
May 09, 2005 35.21 35.33 34.53 35.16 2,194,100 -0.06(-0.17%)
May 06, 2005 35.18 35.37 35.00 35.22 1,450,600 -0.30(-0.84%)
May 05, 2005 35.43 35.64 35.17 35.52 1,142,400 +0.02(+0.06%)
May 04, 2005 35.62 35.82 35.18 35.50 1,930,600 -0.11(-0.31%)
May 03, 2005 35.36 35.85 35.18 35.61 2,371,600 +0.24(+0.68%)
May 02, 2005 35.23 35.55 35.15 35.37 1,266,100 +0.15(+0.43%)
Apr 29, 2005 35.00 35.27 34.85 35.22 1,677,100 +0.22(+0.63%)
Apr 28, 2005 35.30 35.48 34.90 35.00 1,401,100 -0.31(-0.88%)
Apr 27, 2005 34.85 35.55 34.58 35.31 2,072,500 +0.42(+1.20%)
Apr 26, 2005 35.08 35.23 34.79 34.89 1,345,100 -0.24(-0.68%)
Apr 25, 2005 34.93 35.27 34.89 35.13 1,336,400 +0.16(+0.46%)
Apr 22, 2005 34.91 35.12 34.74 34.97 1,613,800 +0.09(+0.26%)
Apr 21, 2005 35.00 35.07 34.60 34.88 1,705,300 +0.31(+0.90%)
Apr 20, 2005 34.67 34.75 34.38 34.57 1,719,100 -0.19(-0.55%)
Apr 19, 2005 34.57 34.82 34.34 34.76 1,517,600 +0.19(+0.55%)
Apr 18, 2005 34.01 34.63 34.01 34.57 1,673,300 +0.38(+1.11%)
Apr 15, 2005 34.67 34.83 34.17 34.19 1,578,800 -0.53(-1.53%)
Apr 14, 2005 34.83 35.10 34.69 34.72 1,798,800 -0.20(-0.57%)
Apr 13, 2005 35.00 35.11 34.68 34.92 1,630,000 -0.18(-0.51%)
Apr 12, 2005 34.79 35.25 34.44 35.10 1,997,400 +0.21(+0.60%)
Apr 11, 2005 34.49 34.98 34.49 34.89 1,249,900 +0.36(+1.04%)
Apr 08, 2005 34.34 34.67 34.28 34.53 1,763,700 +0.07(+0.20%)
Apr 07, 2005 34.20 34.64 34.11 34.46 1,449,500 +0.18(+0.53%)
Apr 06, 2005 34.35 34.47 34.20 34.28 1,077,500 -0.08(-0.23%)
Apr 05, 2005 34.00 34.36 33.91 34.36 1,935,700 +0.40(+1.18%)
Apr 04, 2005 34.19 34.19 33.78 33.96 1,741,400 -0.17(-0.50%)
Apr 01, 2005 34.38 34.54 33.91 34.13 1,692,000 +0.07(+0.21%)
Mar 31, 2005 33.77 34.15 33.65 34.06 1,466,600 +0.51(+1.52%)
Mar 30, 2005 33.05 33.74 33.00 33.55 2,889,400 +0.72(+2.19%)
Mar 29, 2005 33.31 33.31 32.70 32.83 2,100,300 -0.59(-1.77%)
Mar 28, 2005 33.44 33.79 33.35 33.42 1,100,100 +0.03(+0.09%)
Mar 24, 2005 33.00 33.54 33.00 33.39 1,519,900 +0.55(+1.67%)
Mar 23, 2005 32.93 32.95 32.41 32.84 2,609,000 -0.09(-0.27%)
Mar 22, 2005 33.60 33.78 32.86 32.93 1,876,400 -0.66(-1.96%)
Mar 21, 2005 33.60 33.81 33.48 33.59 1,123,300 +0.02(+0.06%)
Mar 18, 2005 33.91 34.15 33.42 33.57 2,165,900 -0.34(-1.00%)
Mar 17, 2005 33.88 34.10 33.55 33.91 1,272,600 +0.09(+0.27%)
Mar 16, 2005 36.34 36.34 33.59 33.82 1,377,700 -0.08(-0.24%)
Mar 15, 2005 34.35 34.64 33.90 33.90 1,626,400 -0.35(-1.02%)
Mar 14, 2005 33.50 34.33 33.47 34.25 1,839,400 +0.68(+2.03%)
Mar 11, 2005 34.08 34.40 33.55 33.57 1,766,800 -0.64(-1.87%)
Mar 10, 2005 33.82 34.21 33.69 34.21 1,842,100 +0.53(+1.57%)
Mar 09, 2005 34.63 34.68 33.63 33.68 2,017,800 -0.95(-2.74%)
Mar 08, 2005 34.50 34.78 34.20 34.63 1,650,600 +0.07(+0.20%)
Mar 07, 2005 34.40 34.68 34.30 34.56 1,140,100 +0.31(+0.91%)
Mar 04, 2005 34.10 34.40 34.07 34.25 1,359,600 +0.29(+0.85%)
Mar 03, 2005 33.91 34.05 33.71 33.96 1,318,200 +0.05(+0.15%)
Mar 02, 2005 33.80 34.18 33.62 33.91 2,154,600 +0.20(+0.59%)
Mar 01, 2005 33.40 33.87 33.32 33.71 1,887,700 +0.31(+0.93%)
Feb 28, 2005 33.45 33.68 33.13 33.40 1,694,100 -0.01(-0.03%)
Feb 25, 2005 32.96 33.65 32.88 33.41 1,994,300 +0.45(+1.37%)
Feb 24, 2005 32.65 32.97 32.56 32.96 1,665,900 +0.46(+1.42%)
Feb 23, 2005 32.50 33.31 32.25 32.50 2,249,400 -0.20(-0.61%)
Feb 22, 2005 33.63 33.63 32.51 32.70 3,008,400 -1.03(-3.05%)
Feb 18, 2005 34.43 34.43 33.55 33.73 1,880,100 -0.69(-2.00%)
Feb 17, 2005 34.50 34.76 34.31 34.42 1,093,500 -0.07(-0.20%)
Feb 16, 2005 34.55 34.60 34.35 34.49 900,600 -0.16(-0.46%)
Feb 15, 2005 34.79 34.88 34.56 34.65 1,137,000 -0.14(-0.40%)
Feb 14, 2005 34.59 34.90 34.56 34.79 1,841,200 +0.24(+0.69%)
Feb 11, 2005 34.64 34.73 34.27 34.55 1,219,300 -0.08(-0.23%)
Feb 10, 2005 34.85 34.88 34.57 34.63 812,000 -0.09(-0.26%)
Feb 09, 2005 34.94 35.05 34.71 34.72 945,600 -0.26(-0.74%)
Feb 08, 2005 35.06 35.21 34.91 34.98 2,697,600 -0.34(-0.96%)
Feb 07, 2005 35.60 35.64 35.29 35.32 956,600 -0.33(-0.93%)
Feb 04, 2005 35.62 35.87 35.43 35.65 1,461,200 +0.03(+0.08%)
Feb 03, 2005 35.52 35.62 35.35 35.62 1,045,800 -0.03(-0.08%)
Feb 02, 2005 35.50 35.65 35.30 35.65 1,781,500 +0.03(+0.08%)
Feb 01, 2005 35.33 35.64 35.15 35.62 1,332,600 +0.37(+1.05%)
Jan 31, 2005 35.45 35.50 35.06 35.25 1,849,500 -0.14(-0.40%)
Jan 28, 2005 35.15 35.39 34.75 35.39 1,679,100 +0.12(+0.34%)
Jan 27, 2005 34.35 35.27 34.33 35.27 2,720,000 +0.77(+2.23%)
Jan 26, 2005 33.40 35.10 33.40 34.50 2,917,200 +0.92(+2.74%)
Jan 25, 2005 34.00 34.04 33.51 33.58 1,521,700 -0.31(-0.91%)
Jan 24, 2005 33.75 34.16 33.50 33.89 1,354,500 +0.16(+0.47%)
Jan 21, 2005 34.35 34.38 33.68 33.73 3,667,100 -0.97(-2.80%)
Jan 20, 2005 34.65 34.82 34.42 34.70 1,072,700 -0.05(-0.14%)
Jan 19, 2005 34.80 35.04 34.70 34.75 994,600 -0.06(-0.17%)
Jan 18, 2005 34.50 34.98 34.41 34.81 1,691,000 +0.24(+0.69%)
Jan 14, 2005 33.95 34.70 33.93 34.57 1,669,600 +0.65(+1.92%)
Jan 13, 2005 33.55 34.18 33.55 33.92 1,426,600 +0.30(+0.89%)
Jan 12, 2005 33.40 33.69 33.26 33.62 1,119,100 +0.14(+0.42%)
Jan 11, 2005 33.50 33.59 33.29 33.48 899,700 +0.00(+0.00%)
Jan 10, 2005 33.29 33.69 33.20 33.48 1,108,200 +0.11(+0.33%)
Jan 07, 2005 33.61 34.09 33.30 33.37 1,406,000 -0.13(-0.39%)
Jan 06, 2005 33.60 33.61 33.25 33.50 1,781,500 +0.01(+0.03%)
Jan 05, 2005 33.85 33.98 33.41 33.49 1,091,400 -0.40(-1.18%)
Jan 04, 2005 34.05 34.34 33.87 33.89 975,400 -0.13(-0.38%)
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.