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 (%)
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%)
Nov 03, 2008 32.61 32.79 31.65 32.31 2,572,620 -0.32(-0.98%)
Oct 31, 2008 32.58 33.33 31.84 32.63 0 -0.57(-1.72%)
Oct 30, 2008 33.40 33.79 32.39 33.20 3,258,516 +0.88(+2.72%)
Oct 29, 2008 32.81 33.80 32.24 32.32 3,589,876 -0.69(-2.09%)
Oct 28, 2008 30.41 33.01 29.30 33.01 3,710,080 +3.37(+11.37%)
Oct 27, 2008 30.55 30.97 29.64 29.64 3,641,543 -1.34(-4.33%)
Oct 24, 2008 30.99 31.74 29.52 30.98 4,671,871 -1.23(-3.82%)
Oct 23, 2008 29.96 32.46 29.54 32.21 5,738,555 +2.45(+8.23%)
Oct 22, 2008 31.14 31.31 28.80 29.76 3,248,291 -1.60(-5.10%)
Oct 21, 2008 32.28 32.32 31.06 31.36 2,591,427 -1.21(-3.72%)
Oct 20, 2008 30.65 32.61 30.20 32.57 2,455,605 +2.22(+7.31%)
Oct 17, 2008 29.47 31.82 28.10 30.35 0 +0.30(+1.00%)
Oct 16, 2008 29.31 30.20 27.89 30.05 4,774,405 +0.73(+2.49%)
Oct 15, 2008 31.70 31.70 29.25 29.32 3,958,963 -2.78(-8.66%)
Oct 14, 2008 32.74 33.57 30.35 32.10 4,918,127 +0.40(+1.26%)
Oct 13, 2008 28.01 31.70 28.00 31.70 4,410,260 +3.70(+13.21%)
Oct 10, 2008 28.88 29.84 25.54 28.00 6,807,320 -2.10(-6.98%)
Oct 09, 2008 32.14 32.43 30.06 30.10 5,353,718 -1.76(-5.52%)
Oct 08, 2008 32.45 33.30 31.41 31.86 5,854,007 -1.13(-3.43%)
Oct 07, 2008 34.40 35.10 32.82 32.99 4,309,981 -1.11(-3.26%)
Oct 06, 2008 34.66 35.80 32.95 34.10 3,774,822 -1.44(-4.05%)
Oct 03, 2008 36.88 37.20 34.50 35.54 0 -1.13(-3.08%)
Oct 02, 2008 37.05 37.18 36.13 36.67 2,941,404 -0.51(-1.37%)
Oct 01, 2008 36.75 37.28 36.24 37.18 2,158,461 +0.15(+0.41%)
Sep 30, 2008 37.24 37.50 36.54 37.03 2,811,965 +0.35(+0.95%)
Sep 29, 2008 36.66 37.31 35.83 36.68 3,622,164 -0.48(-1.29%)
Sep 26, 2008 36.80 37.48 36.79 37.16 0 -0.35(-0.93%)
Sep 25, 2008 37.28 37.78 36.91 37.51 2,081,793 +0.72(+1.96%)
Sep 24, 2008 36.82 37.27 36.11 36.79 1,680,216 +0.16(+0.44%)
Sep 23, 2008 37.06 37.53 36.60 36.63 1,731,662 -0.42(-1.13%)
Sep 22, 2008 37.98 38.34 36.75 37.05 2,115,012 -1.13(-2.96%)
Sep 19, 2008 37.75 41.60 36.16 38.18 0 +2.43(+6.80%)
Sep 18, 2008 35.37 36.51 34.86 35.75 5,097,434 +0.71(+2.03%)
Sep 17, 2008 37.18 37.25 34.99 35.04 5,096,012 -2.71(-7.18%)
Sep 16, 2008 37.92 38.50 35.45 37.75 5,581,946 -0.50(-1.31%)
Sep 15, 2008 38.13 39.28 38.00 38.25 2,956,758 -0.87(-2.22%)
Sep 12, 2008 38.58 39.36 38.41 39.12 1,811,684 +0.29(+0.75%)
Sep 11, 2008 38.41 38.89 38.00 38.83 2,341,545 +0.23(+0.60%)
Sep 10, 2008 38.54 38.84 38.23 38.60 1,776,012 +0.26(+0.68%)
Sep 09, 2008 38.98 39.07 38.28 38.34 2,615,351 -0.42(-1.08%)
Sep 08, 2008 37.84 38.76 37.48 38.76 3,545,862 +1.31(+3.50%)
Sep 05, 2008 38.00 38.00 37.31 37.45 0 -0.64(-1.68%)
Sep 04, 2008 38.76 39.22 38.04 38.09 2,024,156 -0.94(-2.41%)
Sep 03, 2008 39.23 39.52 38.77 39.03 1,990,378 -0.34(-0.86%)
Sep 02, 2008 39.55 39.96 39.29 39.37 2,331,152 +0.33(+0.85%)
Aug 29, 2008 39.66 40.03 39.04 39.04 0 -0.82(-2.06%)
Aug 28, 2008 39.46 39.87 39.35 39.86 2,357,428 +0.56(+1.42%)
Aug 27, 2008 38.91 39.35 38.91 39.30 963,238 +0.33(+0.85%)
Aug 26, 2008 38.45 39.10 38.40 38.97 961,376 +0.37(+0.96%)
Aug 25, 2008 38.86 38.91 38.25 38.60 1,163,700 -0.36(-0.92%)
Aug 22, 2008 38.63 39.06 38.60 38.96 0 +0.36(+0.93%)
Aug 21, 2008 38.24 38.86 38.24 38.60 1,569,073 -0.18(-0.46%)
Aug 20, 2008 38.41 39.01 38.21 38.78 2,005,361 +0.35(+0.91%)
Aug 19, 2008 38.59 38.84 38.35 38.43 1,692,029 -0.35(-0.90%)
Aug 18, 2008 38.73 39.15 38.59 38.78 1,381,905 +0.26(+0.67%)
Aug 15, 2008 38.14 38.61 38.13 38.52 0 +0.39(+1.02%)
Aug 14, 2008 38.04 38.45 37.71 38.13 1,700,909 -0.16(-0.42%)
Aug 13, 2008 38.14 38.55 37.89 38.29 1,602,566 +0.12(+0.31%)
Aug 12, 2008 39.56 39.56 37.93 38.17 3,328,677 -1.28(-3.24%)
Aug 11, 2008 38.21 40.10 38.01 39.45 3,555,665 +0.35(+0.90%)
Aug 08, 2008 38.32 39.12 38.15 39.10 2,367,942 +0.83(+2.17%)
Aug 07, 2008 38.87 38.91 38.12 38.27 3,012,428 -0.60(-1.54%)
Aug 06, 2008 39.65 39.65 38.85 38.87 3,400,920 -1.12(-2.80%)
Aug 05, 2008 39.40 40.09 38.95 39.99 3,484,375 +0.93(+2.38%)
Aug 04, 2008 38.81 39.30 38.55 39.06 2,713,704 +0.29(+0.75%)
Aug 01, 2008 39.68 39.83 38.77 38.77 2,421,473 -0.73(-1.85%)
Jul 31, 2008 40.64 40.65 39.50 39.50 2,271,706 -0.65(-1.62%)
Jul 30, 2008 39.37 40.23 39.18 40.15 2,767,242 +0.74(+1.88%)
Jul 29, 2008 39.41 39.66 39.20 39.41 1,739,099 +0.02(+0.05%)
Jul 28, 2008 39.44 39.65 39.20 39.39 2,181,298 -0.27(-0.68%)
Jul 25, 2008 40.04 40.25 39.53 39.66 3,155,824 -0.30(-0.75%)
Jul 24, 2008 39.80 40.13 39.55 39.96 2,463,826 +0.16(+0.40%)
Jul 23, 2008 40.05 40.08 39.29 39.80 3,181,581 -0.23(-0.57%)
Jul 22, 2008 39.71 40.45 39.64 40.03 2,887,003 +0.12(+0.30%)
Jul 21, 2008 39.38 40.32 39.30 39.91 2,326,992 +0.44(+1.11%)
Jul 18, 2008 38.99 39.66 38.44 39.47 2,864,528 +0.57(+1.47%)
Jul 17, 2008 39.12 39.12 38.19 38.90 2,152,426 -0.01(-0.03%)
Jul 16, 2008 39.74 39.98 38.71 38.91 2,712,088 -0.84(-2.11%)
Jul 15, 2008 39.12 39.96 39.02 39.75 2,625,272 +0.12(+0.30%)
Jul 14, 2008 40.51 40.51 39.57 39.63 1,942,374 -0.49(-1.22%)
Jul 11, 2008 40.43 40.77 39.84 40.12 2,012,801 -0.69(-1.69%)
Jul 10, 2008 40.81 41.08 40.60 40.81 2,425,085 -0.14(-0.34%)
Jul 09, 2008 41.15 41.22 40.70 40.95 3,288,238 -0.20(-0.49%)
Jul 08, 2008 39.64 41.27 39.64 41.15 4,994,369 +1.41(+3.55%)
Jul 07, 2008 39.65 40.08 39.20 39.74 3,515,359 +0.18(+0.46%)
Jul 04, 2008 40.15 40.54 39.50 39.56 1,453,080 +0.00(+0.00%)
Jul 03, 2008 40.15 40.54 39.50 39.56 1,453,080 -0.34(-0.85%)
Jul 02, 2008 40.30 40.59 39.90 39.90 2,711,578 -0.36(-0.89%)
Jul 01, 2008 39.92 40.50 39.55 40.26 2,808,145 +0.03(+0.07%)
Jun 30, 2008 39.71 40.38 39.46 40.23 3,182,491 +0.65(+1.64%)
Jun 27, 2008 40.14 40.42 39.53 39.58 2,730,159 -0.57(-1.42%)
Jun 26, 2008 40.91 40.95 40.14 40.15 2,730,278 -1.09(-2.64%)
Jun 25, 2008 41.25 41.53 41.13 41.24 2,625,445 +0.23(+0.56%)
Jun 24, 2008 41.33 41.37 40.99 41.01 1,701,475 -0.36(-0.87%)
Jun 23, 2008 41.43 42.09 41.29 41.37 2,028,556 +0.03(+0.07%)
Jun 20, 2008 42.04 42.16 41.05 41.34 2,439,319 -0.82(-1.94%)
Jun 19, 2008 42.00 42.20 41.55 42.16 1,773,243 +0.22(+0.52%)
Jun 18, 2008 42.57 42.57 41.76 41.94 2,312,195 -0.67(-1.57%)
Jun 17, 2008 43.09 43.37 42.12 42.61 1,422,679 -0.36(-0.84%)
Jun 16, 2008 42.59 43.08 42.08 42.97 1,867,354 +0.18(+0.42%)
Jun 13, 2008 42.23 42.86 41.89 42.79 3,099,546 +0.83(+1.98%)
Jun 12, 2008 42.12 42.26 41.82 41.96 1,982,628 -0.05(-0.12%)
Jun 11, 2008 42.19 42.56 41.97 42.01 2,001,871 -0.53(-1.25%)
Jun 10, 2008 42.31 42.74 41.98 42.54 2,470,766 -0.27(-0.63%)
Jun 09, 2008 42.00 42.93 42.00 42.81 1,862,451 +0.85(+2.03%)
Jun 06, 2008 42.97 43.12 41.93 41.96 2,439,556 -1.29(-2.98%)
Jun 05, 2008 43.61 43.74 42.52 43.25 2,233,799 +0.23(+0.53%)
Jun 04, 2008 42.25 43.26 41.97 43.02 3,253,124 +0.73(+1.73%)
Jun 03, 2008 42.20 42.52 41.86 42.29 3,282,263 +0.21(+0.50%)
Jun 02, 2008 42.34 42.50 41.75 42.08 2,555,315 -0.25(-0.59%)
May 30, 2008 43.22 43.46 42.26 42.33 3,430,514 -0.78(-1.81%)
May 29, 2008 42.85 43.51 42.76 43.11 1,785,589 +0.11(+0.26%)
May 28, 2008 42.85 43.30 42.67 43.00 3,553,243 +0.17(+0.40%)
May 27, 2008 42.25 42.92 42.01 42.83 3,018,207 +0.70(+1.66%)
May 26, 2008 42.90 42.98 42.06 42.13 0 +0.00(+0.00%)
May 23, 2008 42.90 42.98 42.06 42.13 2,981,970 -0.89(-2.07%)
May 22, 2008 42.10 43.32 42.10 43.02 5,402,686 -0.29(-0.67%)
May 21, 2008 43.78 44.31 43.18 43.31 2,763,749 -0.55(-1.25%)
May 20, 2008 43.06 44.15 43.06 43.86 4,748,432 +0.53(+1.22%)
May 19, 2008 43.34 43.64 43.14 43.33 2,568,146 -0.08(-0.18%)
May 16, 2008 42.92 43.63 42.66 43.41 2,972,009 +0.47(+1.09%)
May 15, 2008 43.20 43.40 42.70 42.94 3,056,030 -0.41(-0.95%)
May 14, 2008 44.05 44.05 43.09 43.35 3,350,089 -0.42(-0.96%)
May 13, 2008 44.25 44.31 43.46 43.77 1,590,891 -0.31(-0.70%)
May 12, 2008 43.90 44.08 43.57 44.08 1,376,671 +0.21(+0.48%)
May 09, 2008 43.30 44.08 43.14 43.87 921,740 +0.05(+0.11%)
May 08, 2008 43.85 44.02 43.51 43.82 2,130,366 +0.10(+0.23%)
May 07, 2008 44.24 44.38 43.66 43.72 2,701,784 -0.60(-1.35%)
May 06, 2008 44.41 44.59 43.95 44.32 2,936,501 -0.34(-0.76%)
May 05, 2008 45.00 45.06 44.40 44.66 1,946,768 -0.43(-0.95%)
May 02, 2008 45.14 45.43 44.92 45.09 2,150,941 +0.22(+0.49%)
May 01, 2008 44.66 45.05 44.40 44.87 2,695,885 +0.24(+0.54%)
Apr 30, 2008 44.58 45.44 44.53 44.63 2,979,100 -0.04(-0.09%)
Apr 29, 2008 44.96 44.99 44.15 44.67 4,103,902 +0.64(+1.45%)
Apr 28, 2008 44.15 44.57 43.91 44.03 2,088,518 -0.25(-0.56%)
Apr 25, 2008 44.35 44.65 43.92 44.28 2,009,961 +0.38(+0.87%)
Apr 24, 2008 45.50 45.95 43.83 43.90 3,821,475 -0.75(-1.68%)
Apr 23, 2008 43.80 44.81 43.80 44.65 3,499,755 +0.64(+1.45%)
Apr 22, 2008 44.27 44.32 43.68 44.01 3,465,652 -0.36(-0.81%)
Apr 21, 2008 44.51 44.75 43.88 44.37 2,790,279 -0.30(-0.67%)
Apr 18, 2008 44.80 45.08 44.44 44.67 2,181,049 +0.28(+0.63%)
Apr 17, 2008 44.75 44.86 44.11 44.39 3,819,208 -0.32(-0.72%)
Apr 16, 2008 44.30 44.77 43.52 44.71 7,536,307 +0.86(+1.96%)
Apr 15, 2008 43.75 44.13 43.43 43.85 2,472,713 +0.18(+0.41%)
Apr 14, 2008 44.07 44.24 43.55 43.67 2,135,325 -0.50(-1.13%)
Apr 11, 2008 43.06 44.46 43.06 44.17 3,195,233 +0.69(+1.59%)
Apr 10, 2008 43.03 43.89 42.55 43.48 3,720,681 +0.60(+1.40%)
Apr 09, 2008 43.17 43.29 42.73 42.88 1,633,086 -0.19(-0.44%)
Apr 08, 2008 42.85 43.39 42.70 43.07 1,805,372 +0.22(+0.51%)
Apr 07, 2008 43.13 43.50 42.54 42.85 1,504,664 -0.05(-0.12%)
Apr 04, 2008 42.67 43.55 42.56 42.90 1,598,902 +0.18(+0.42%)
Apr 03, 2008 43.06 43.39 42.58 42.72 1,606,374 -0.51(-1.18%)
Apr 02, 2008 42.69 43.67 42.69 43.23 5,700,461 +0.56(+1.31%)
Apr 01, 2008 41.62 42.68 41.62 42.67 1,861,951 +1.04(+2.50%)
Mar 31, 2008 41.02 41.74 40.81 41.63 1,808,002 +0.66(+1.61%)
Mar 28, 2008 41.55 41.87 40.85 40.97 1,339,900 -0.34(-0.82%)
Mar 27, 2008 41.81 41.98 41.30 41.31 2,292,339 -0.16(-0.39%)
Mar 26, 2008 41.20 41.76 40.51 41.47 4,088,923 +1.22(+3.03%)
Mar 25, 2008 40.26 40.69 40.18 40.25 1,940,114 -0.08(-0.20%)
Mar 24, 2008 41.08 41.15 39.87 40.33 1,873,867 -0.50(-1.22%)
Mar 21, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.00(+0.00%)
Mar 20, 2008 40.32 40.93 39.96 40.83 2,882,197 +0.56(+1.39%)
Mar 19, 2008 40.98 41.31 40.06 40.27 3,329,671 -0.34(-0.84%)
Mar 18, 2008 41.23 41.23 40.00 40.61 3,281,413 +0.13(+0.32%)
Mar 17, 2008 39.35 40.88 39.35 40.48 2,797,462 +0.25(+0.62%)
Mar 14, 2008 40.63 40.90 39.45 40.23 3,371,978 -0.39(-0.96%)
Mar 13, 2008 40.47 40.76 40.00 40.62 2,763,381 -0.35(-0.85%)
Mar 12, 2008 42.03 42.27 40.92 40.97 1,893,641 -0.89(-2.13%)
Mar 11, 2008 41.12 41.90 40.66 41.86 2,446,310 +1.57(+3.90%)
Mar 10, 2008 40.59 40.76 39.83 40.29 2,343,470 -0.35(-0.86%)
Mar 07, 2008 40.84 40.97 40.28 40.64 3,170,302 -0.56(-1.36%)
Mar 06, 2008 41.77 41.82 41.12 41.20 2,515,530 -0.69(-1.65%)
Mar 05, 2008 42.22 42.50 41.36 41.89 2,511,137 -0.33(-0.78%)
Mar 04, 2008 41.12 42.30 41.01 42.22 3,514,518 +1.02(+2.48%)
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.