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 (%)
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%)
Feb 03, 2014 48.93 49.39 48.21 48.31 5,001,577 -0.50(-1.02%)
Jan 31, 2014 47.95 48.98 47.82 48.81 4,224,409 +0.57(+1.18%)
Jan 30, 2014 47.68 48.42 47.67 48.24 2,793,294 +0.65(+1.37%)
Jan 29, 2014 47.33 47.97 47.27 47.59 3,302,976 +0.08(+0.17%)
Jan 28, 2014 47.25 47.52 47.06 47.51 2,319,288 +0.33(+0.70%)
Jan 27, 2014 46.81 47.39 46.61 47.18 3,434,528 +0.41(+0.88%)
Jan 24, 2014 47.46 47.69 46.77 46.77 3,748,234 -0.86(-1.81%)
Jan 23, 2014 47.45 47.65 47.15 47.63 3,335,234 +0.11(+0.23%)
Jan 22, 2014 47.35 47.59 47.23 47.52 2,142,430 +0.18(+0.38%)
Jan 21, 2014 46.93 47.35 46.93 47.34 1,847,802 +0.57(+1.22%)
Jan 17, 2014 46.68 46.77 46.77 46.77 2,179,900 +0.19(+0.41%)
Jan 16, 2014 46.45 46.67 46.34 46.58 1,593,744 +0.13(+0.28%)
Jan 15, 2014 46.51 46.58 46.33 46.45 1,742,889 -0.06(-0.13%)
Jan 14, 2014 46.70 46.82 46.38 46.51 2,191,811 -0.16(-0.34%)
Jan 13, 2014 47.04 47.17 46.46 46.67 2,751,950 -0.53(-1.12%)
Jan 10, 2014 46.59 47.59 46.58 47.20 2,991,511 +0.92(+1.99%)
Jan 09, 2014 46.20 46.31 46.00 46.28 1,924,844 +0.18(+0.39%)
Jan 08, 2014 46.33 46.41 45.94 46.10 2,552,261 -0.28(-0.60%)
Jan 07, 2014 46.12 46.49 46.06 46.38 1,789,552 +0.30(+0.65%)
Jan 06, 2014 46.14 46.36 45.92 46.08 2,218,110 -0.03(-0.07%)
Jan 03, 2014 46.25 46.42 45.80 46.11 2,419,159 -0.02(-0.04%)
Jan 02, 2014 46.98 47.06 46.04 46.13 2,750,512 -0.61(-1.31%)
Dec 31, 2013 46.77 46.74 46.74 46.74 1,454,700 +0.10(+0.21%)
Dec 30, 2013 46.58 46.69 46.42 46.64 1,920,853 +0.14(+0.30%)
Dec 27, 2013 46.36 46.53 46.15 46.50 1,657,211 +0.08(+0.17%)
Dec 26, 2013 46.69 46.77 46.34 46.42 1,526,761 -0.17(-0.36%)
Dec 24, 2013 46.35 46.69 46.18 46.59 602,415 +0.18(+0.39%)
Dec 23, 2013 46.95 47.00 46.36 46.41 2,466,476 -0.31(-0.66%)
Dec 20, 2013 46.45 47.09 46.42 46.72 4,407,131 +0.34(+0.73%)
Dec 19, 2013 46.20 46.59 45.56 46.38 4,385,311 -0.13(-0.28%)
Dec 18, 2013 45.92 46.53 45.24 46.51 3,410,553 +0.69(+1.51%)
Dec 17, 2013 46.00 46.02 45.66 45.82 2,334,627 -0.15(-0.33%)
Dec 16, 2013 46.02 46.48 45.73 45.97 3,333,158 +0.17(+0.37%)
Dec 13, 2013 45.89 46.09 45.57 45.80 2,180,027 -0.09(-0.20%)
Dec 12, 2013 45.85 46.26 45.75 45.89 2,805,819 +0.11(+0.24%)
Dec 11, 2013 46.16 46.25 45.72 45.78 2,954,202 -0.38(-0.82%)
Dec 10, 2013 46.84 46.95 46.06 46.16 3,488,401 -0.56(-1.20%)
Dec 09, 2013 46.93 46.99 46.39 46.72 4,209,463 -0.38(-0.81%)
Dec 06, 2013 46.54 47.20 46.51 47.10 3,607,605 +0.62(+1.33%)
Dec 05, 2013 46.72 46.82 46.40 46.48 4,216,595 -0.38(-0.81%)
Dec 04, 2013 46.73 47.14 46.45 46.86 3,559,459 -0.01(-0.02%)
Dec 03, 2013 46.44 46.98 46.36 46.87 3,170,853 +0.24(+0.51%)
Dec 02, 2013 47.21 47.21 46.35 46.63 3,557,566 -0.43(-0.91%)
Nov 29, 2013 47.08 47.51 47.05 47.06 1,519,179 -0.01(-0.02%)
Nov 27, 2013 47.42 47.53 47.01 47.07 3,276,570 -0.37(-0.78%)
Nov 26, 2013 47.62 47.78 47.34 47.44 3,647,503 -0.11(-0.23%)
Nov 25, 2013 47.70 47.86 47.42 47.55 2,935,845 -0.15(-0.31%)
Nov 22, 2013 47.54 47.79 47.32 47.70 2,622,652 +0.07(+0.15%)
Nov 21, 2013 47.61 47.87 47.36 47.63 2,524,186 +0.12(+0.25%)
Nov 20, 2013 48.09 48.26 47.46 47.51 3,390,518 -0.50(-1.04%)
Nov 19, 2013 48.20 48.39 47.84 48.01 3,682,681 -0.31(-0.64%)
Nov 18, 2013 48.24 48.40 48.00 48.32 4,418,472 +0.48(+1.00%)
Nov 15, 2013 47.46 47.85 47.31 47.84 3,113,490 +0.25(+0.53%)
Nov 14, 2013 47.41 47.74 47.27 47.59 3,672,422 +0.27(+0.57%)
Nov 13, 2013 47.17 47.33 46.55 47.32 4,503,684 -0.05(-0.11%)
Nov 12, 2013 47.76 47.85 47.30 47.37 7,700,471 +0.27(+0.57%)
Nov 11, 2013 46.82 47.78 46.55 47.10 5,700,899 +0.85(+1.84%)
Nov 08, 2013 46.09 46.28 45.34 46.25 3,783,588 +0.00(+0.00%)
Nov 07, 2013 46.75 46.88 46.17 46.25 3,239,669 -0.49(-1.05%)
Nov 06, 2013 46.25 46.79 46.05 46.74 3,400,873 +0.17(+0.37%)
Nov 05, 2013 47.19 47.37 46.57 46.57 5,169,263 -0.62(-1.31%)
Nov 04, 2013 47.21 47.27 46.68 47.19 3,914,860 +0.15(+0.32%)
Nov 01, 2013 47.00 47.28 46.87 47.04 2,989,636 +0.20(+0.43%)
Oct 31, 2013 47.16 47.27 46.34 46.84 3,898,675 -0.26(-0.55%)
Oct 30, 2013 47.42 47.58 47.04 47.10 3,836,436 -0.17(-0.36%)
Oct 29, 2013 47.38 47.59 47.15 47.27 3,176,316 -0.03(-0.06%)
Oct 28, 2013 47.23 47.56 47.13 47.30 12,238,540 +0.02(+0.04%)
Oct 25, 2013 46.68 47.30 46.44 47.28 9,816,752 +0.56(+1.20%)
Oct 24, 2013 46.52 46.80 46.16 46.72 8,961,896 +0.20(+0.43%)
Oct 23, 2013 46.00 47.01 45.42 46.52 6,063,639 +1.28(+2.83%)
Oct 22, 2013 44.71 45.51 44.50 45.24 3,655,069 +0.60(+1.34%)
Oct 21, 2013 44.84 44.88 44.38 44.64 2,406,815 -0.18(-0.40%)
Oct 18, 2013 44.62 44.93 44.44 44.82 2,688,619 +0.19(+0.43%)
Oct 17, 2013 43.73 44.75 43.54 44.63 3,592,336 +0.86(+1.96%)
Oct 16, 2013 43.55 43.77 43.29 43.77 2,531,174 +0.29(+0.67%)
Oct 15, 2013 43.86 44.01 43.42 43.48 2,292,295 -0.59(-1.34%)
Oct 14, 2013 44.17 44.21 43.37 44.07 2,827,392 -0.20(-0.45%)
Oct 11, 2013 44.07 44.36 43.98 44.27 1,891,461 +0.13(+0.29%)
Oct 10, 2013 43.76 44.20 43.26 44.14 2,660,645 +0.46(+1.05%)
Oct 09, 2013 43.53 44.41 43.46 43.68 3,544,102 +0.19(+0.44%)
Oct 08, 2013 43.03 43.93 43.01 43.49 2,698,602 +0.35(+0.81%)
Oct 07, 2013 43.08 43.57 43.02 43.14 1,761,537 -0.20(-0.46%)
Oct 04, 2013 43.39 43.61 43.20 43.34 1,707,820 +0.01(+0.02%)
Oct 03, 2013 43.60 43.65 43.19 43.33 3,107,962 -0.55(-1.25%)
Oct 02, 2013 43.62 43.88 43.44 43.88 2,352,427 +0.16(+0.37%)
Oct 01, 2013 43.52 43.81 43.33 43.72 2,163,654 +0.37(+0.85%)
Sep 30, 2013 43.23 43.60 43.15 43.35 2,429,324 -0.09(-0.21%)
Sep 27, 2013 43.35 43.75 43.22 43.44 1,803,698 -0.20(-0.46%)
Sep 26, 2013 43.74 43.99 43.45 43.64 1,724,295 -0.15(-0.34%)
Sep 25, 2013 44.30 44.36 43.77 43.79 2,153,234 -0.42(-0.95%)
Sep 24, 2013 44.33 44.37 44.07 44.21 2,428,368 -0.12(-0.27%)
Sep 23, 2013 43.82 44.72 43.70 44.33 3,710,967 +0.60(+1.37%)
Sep 20, 2013 44.56 44.63 43.66 43.73 3,952,513 -0.94(-2.10%)
Sep 19, 2013 44.92 45.11 44.32 44.67 4,187,049 -0.14(-0.31%)
Sep 18, 2013 43.05 45.11 42.92 44.81 6,226,498 +1.61(+3.73%)
Sep 17, 2013 42.86 43.23 42.78 43.20 2,611,883 +0.38(+0.89%)
Sep 16, 2013 43.26 43.45 42.76 42.82 3,007,102 +0.20(+0.47%)
Sep 13, 2013 42.10 42.90 42.05 42.62 4,836,639 +0.70(+1.67%)
Sep 12, 2013 42.33 42.55 41.86 41.92 3,227,753 -0.29(-0.69%)
Sep 11, 2013 42.81 42.87 42.16 42.21 4,358,733 -0.68(-1.59%)
Sep 10, 2013 42.80 42.99 42.56 42.89 2,128,994 +0.22(+0.52%)
Sep 09, 2013 42.64 42.77 42.41 42.67 1,988,864 +0.11(+0.26%)
Sep 06, 2013 42.38 43.00 42.36 42.56 3,384,142 +0.42(+1.00%)
Sep 05, 2013 42.19 42.45 42.07 42.14 2,249,113 -0.07(-0.17%)
Sep 04, 2013 42.16 42.34 41.83 42.21 2,316,283 +0.05(+0.12%)
Sep 03, 2013 43.03 43.13 42.07 42.16 2,417,347 -0.64(-1.50%)
Aug 30, 2013 42.71 43.03 42.60 42.80 1,940,607 +0.11(+0.26%)
Aug 29, 2013 42.86 43.02 42.55 42.69 1,683,709 -0.32(-0.74%)
Aug 28, 2013 42.84 43.18 42.53 43.01 2,068,075 +0.24(+0.56%)
Aug 27, 2013 42.28 43.00 42.26 42.77 3,319,344 +0.12(+0.28%)
Aug 26, 2013 43.20 43.22 42.59 42.65 2,297,938 -0.51(-1.18%)
Aug 23, 2013 42.81 43.35 42.71 43.16 4,324,254 +0.47(+1.10%)
Aug 22, 2013 42.40 42.77 42.33 42.69 3,055,326 +0.32(+0.76%)
Aug 21, 2013 42.77 42.83 42.28 42.37 3,476,569 -0.45(-1.05%)
Aug 20, 2013 42.66 43.46 42.65 42.82 4,814,803 +0.14(+0.33%)
Aug 19, 2013 43.23 43.47 42.65 42.68 2,623,655 -0.63(-1.45%)
Aug 16, 2013 43.63 43.69 42.94 43.31 3,008,068 -0.47(-1.07%)
Aug 15, 2013 44.15 44.30 43.70 43.78 2,388,560 -0.59(-1.33%)
Aug 14, 2013 44.20 44.39 43.83 44.37 2,791,459 +0.06(+0.14%)
Aug 13, 2013 44.71 44.74 44.25 44.31 2,152,528 -0.38(-0.85%)
Aug 12, 2013 44.87 44.89 44.46 44.69 2,688,370 -0.31(-0.69%)
Aug 09, 2013 45.44 45.63 44.97 45.00 2,556,146 -0.52(-1.14%)
Aug 08, 2013 45.52 45.65 45.26 45.52 2,114,427 +0.05(+0.11%)
Aug 07, 2013 45.18 45.65 45.11 45.47 3,127,479 -0.32(-0.70%)
Aug 06, 2013 46.38 46.38 45.65 45.79 3,369,036 -0.60(-1.29%)
Aug 05, 2013 46.50 46.53 46.22 46.39 1,623,571 -0.19(-0.41%)
Aug 02, 2013 46.44 46.60 46.27 46.58 1,889,280 +0.03(+0.06%)
Aug 01, 2013 46.48 46.65 45.94 46.55 2,983,514 +0.20(+0.43%)
Jul 31, 2013 46.55 46.65 46.00 46.35 3,230,454 -0.20(-0.43%)
Jul 30, 2013 46.88 47.14 46.53 46.55 2,368,006 -0.15(-0.32%)
Jul 29, 2013 46.18 47.02 46.18 46.70 10,545,727 +0.23(+0.49%)
Jul 26, 2013 45.74 46.47 45.58 46.47 11,332,452 +0.66(+1.44%)
Jul 25, 2013 46.08 46.44 45.76 45.81 12,944,376 -0.57(-1.23%)
Jul 24, 2013 47.02 47.11 46.19 46.38 2,502,919 -0.72(-1.53%)
Jul 23, 2013 47.11 47.39 47.01 47.10 1,704,064 +0.01(+0.02%)
Jul 22, 2013 47.16 47.27 47.05 47.09 1,336,050 -0.05(-0.11%)
Jul 19, 2013 47.23 47.43 47.06 47.14 2,696,652 -0.08(-0.17%)
Jul 18, 2013 47.16 47.45 47.05 47.22 2,457,101 +0.16(+0.34%)
Jul 17, 2013 47.56 47.59 46.78 47.06 1,827,726 -0.17(-0.36%)
Jul 16, 2013 47.58 47.58 46.92 47.23 2,637,532 -0.27(-0.57%)
Jul 15, 2013 46.45 47.58 46.37 47.50 3,097,327 +0.95(+2.04%)
Jul 12, 2013 46.27 46.62 45.97 46.55 3,190,361 +0.31(+0.67%)
Jul 11, 2013 45.82 46.29 45.59 46.24 3,857,209 +0.82(+1.81%)
Jul 10, 2013 44.61 45.48 44.52 45.42 3,458,964 +0.85(+1.91%)
Jul 09, 2013 44.75 44.76 44.50 44.57 4,153,545 +0.00(+0.00%)
Jul 08, 2013 44.30 44.93 44.17 44.57 4,108,583 +0.29(+0.65%)
Jul 05, 2013 44.52 44.61 43.75 44.28 1,872,904 -0.18(-0.40%)
Jul 03, 2013 44.30 44.63 44.17 44.46 1,147,669 -0.02(-0.04%)
Jul 02, 2013 44.35 44.78 44.27 44.48 4,815,491 +0.01(+0.02%)
Jul 01, 2013 44.98 45.11 44.22 44.47 3,251,692 -0.31(-0.69%)
Jun 28, 2013 44.53 45.05 44.34 44.78 3,285,018 +0.30(+0.67%)
Jun 27, 2013 44.71 45.24 44.39 44.48 2,815,764 -0.12(-0.27%)
Jun 26, 2013 44.19 44.71 44.16 44.60 2,735,235 +0.69(+1.57%)
Jun 25, 2013 43.83 44.28 43.41 43.91 3,179,666 +0.34(+0.78%)
Jun 24, 2013 43.46 43.96 42.95 43.57 2,795,506 -0.21(-0.48%)
Jun 21, 2013 43.50 44.04 42.83 43.78 5,150,106 +0.59(+1.37%)
Jun 20, 2013 44.55 44.55 43.10 43.19 5,733,752 -1.60(-3.57%)
Jun 19, 2013 45.81 45.93 44.78 44.79 4,245,507 -1.11(-2.42%)
Jun 18, 2013 45.61 46.11 45.49 45.90 2,853,356 +0.33(+0.72%)
Jun 17, 2013 45.75 46.00 45.41 45.57 3,556,035 +0.06(+0.13%)
Jun 14, 2013 45.80 46.18 45.46 45.51 3,946,945 -0.41(-0.89%)
Jun 13, 2013 45.23 45.95 44.85 45.92 3,011,302 +0.72(+1.59%)
Jun 12, 2013 45.73 46.07 45.10 45.20 3,535,195 -0.16(-0.35%)
Jun 11, 2013 45.56 45.84 45.31 45.36 3,272,423 -0.55(-1.20%)
Jun 10, 2013 46.36 46.49 45.78 45.91 4,701,978 -0.24(-0.52%)
Jun 07, 2013 45.75 46.35 45.62 46.15 4,548,790 +0.48(+1.05%)
Jun 06, 2013 45.64 45.84 45.22 45.67 4,674,275 +0.06(+0.13%)
Jun 05, 2013 45.87 45.93 45.50 45.61 2,828,725 -0.44(-0.96%)
Jun 04, 2013 46.02 46.27 45.78 46.05 3,282,753 -0.09(-0.20%)
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.