Ameren Corp $39.29

down -0.18


20/8/2014 02:09 PM  |  NYSE : AEE  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
8/19/201439.0139.5338.9939.471,149,751
8/18/201438.5639.2238.5138.932,029,684
8/15/201438.6639.0538.5038.503,250,627
8/14/201438.4338.6838.3738.63998,872
8/13/201438.1938.5438.1638.331,343,469
8/12/201437.9538.3237.9338.201,517,545
8/11/201438.2238.3937.9538.041,119,138
8/8/201437.4838.1437.4838.131,684,545
8/7/201437.1737.5837.1237.371,412,796
8/6/201437.1737.1836.6536.982,739,980
8/5/201438.6038.6037.0837.412,640,510
8/4/201438.6038.6337.6738.353,013,571
8/1/201438.4138.8738.2738.621,157,576
7/31/201438.5239.1238.4438.451,963,070
7/30/201439.9739.9938.6639.002,415,762
7/29/201440.4940.5739.7939.98984,119
7/28/201439.7140.5039.6240.481,108,419
7/25/201440.0540.2039.6739.77813,098
7/24/201440.1440.2639.8940.12849,719
7/23/201440.2340.2440.0640.08742,159
7/22/201440.1940.4640.0540.211,102,210
7/21/201440.0840.2939.8240.121,075,432
7/18/201439.8340.0539.7140.041,543,524
7/17/201439.6239.8539.5039.611,335,085
7/16/201439.6339.7439.2639.711,433,754
7/15/201439.3239.7139.2839.48843,733
7/14/201439.9639.9639.2539.331,105,992
7/11/201440.1840.3739.7839.89874,084
7/10/201439.7440.3039.7140.201,083,257
7/9/201439.8739.9639.4839.751,298,092
7/8/201439.5639.9239.3839.811,225,881
7/7/201439.2839.9939.1639.621,446,398
7/3/201439.5739.6039.0639.28870,368
7/2/201440.5740.7539.7239.851,516,144
7/1/201440.6840.9640.5040.771,416,533
6/30/201440.5340.9940.4640.881,599,322
6/27/201440.4840.8040.2840.611,623,883
6/26/201440.0240.4939.8540.471,364,578
6/25/201439.6640.1439.6640.081,588,917
6/24/201439.5939.9439.4839.781,104,476
6/23/201439.8339.9739.4739.62856,274
6/20/201440.1340.2039.7239.761,860,070
6/19/201439.6840.1639.6740.081,801,174
6/18/201438.6239.6838.5739.641,813,513
6/17/201438.6338.8238.4938.67950,995
6/16/201438.3839.1638.3438.811,655,829
6/13/201438.2538.5638.0238.401,251,493
6/12/201438.2038.3837.6738.271,133,935
6/11/201438.5538.6638.0738.102,116,844
6/10/201438.9538.9738.4738.501,335,261
6/9/201438.8639.3138.6839.001,550,492
6/6/201439.6339.8339.3039.371,424,140
6/5/201439.2339.6339.1439.611,443,876
6/4/201439.3539.3539.0739.181,545,802
6/3/201438.9139.3238.8439.311,526,806
6/2/201439.3339.3539.0039.041,559,560
5/30/201438.9339.3738.8839.351,576,888
5/29/201439.0039.1438.7138.912,729,778
5/28/201438.9339.2438.8239.182,005,549
5/27/201438.8539.0238.6538.911,917,667
5/23/201438.8238.9138.6238.641,194,483
5/22/201438.1738.8938.1438.732,200,845
5/21/201438.4338.5237.9438.052,251,356
5/20/201438.6238.8338.2238.431,626,104
5/19/201439.1539.1738.5338.541,578,006
5/16/201439.4039.4538.8939.221,986,895
5/15/201439.2439.5339.1339.372,514,389
5/14/201438.9139.5838.7539.272,120,441
5/13/201438.9639.1038.6838.812,362,751
5/12/201439.3539.6138.7438.752,827,144
5/9/201439.9140.2939.2639.312,914,318
5/8/201441.1741.4540.2340.302,858,196
5/7/201440.2441.0740.2440.981,634,410
5/6/201440.6140.7940.2940.331,225,679
5/5/201440.1840.7040.0640.621,099,341
5/2/201441.0741.1140.0740.201,528,963
5/1/201441.4241.6240.9341.291,413,313
4/30/201441.1141.5441.1141.311,824,951
4/29/201441.2641.7541.1241.272,014,804
4/28/201441.5141.7241.0141.292,239,257
4/25/201441.2141.5641.1341.521,122,413
4/24/201441.0441.4040.7441.121,808,887
4/23/201440.7941.2740.7341.032,037,021
4/22/201440.7040.8640.4540.681,829,317
4/21/201440.9541.1840.4340.662,007,867
4/17/201441.8041.8840.9740.992,180,798
4/16/201441.8141.9241.5041.901,909,458
4/15/201440.9241.7640.9241.752,542,425
4/14/201440.6441.0540.4740.972,228,014
4/11/201440.1040.5640.0840.502,576,500
4/10/201440.0940.8339.9240.173,475,586
4/9/201440.3240.4739.5640.033,581,969
4/8/201439.7640.3239.4140.284,015,413
4/7/201440.3540.6139.7439.763,624,531
4/4/201440.7040.9440.3340.402,144,674
4/3/201440.5740.7740.3440.591,461,452
4/2/201440.8240.8640.4440.571,502,564
4/1/201441.1241.1340.5140.761,451,490
3/31/201441.0041.4740.8241.201,350,345
3/28/201440.4840.8340.3840.801,330,678
Trading Center