$40.70 +0.22 (%) Ameren Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
10/22/201440.6941.0040.3640.701,123,548
10/21/201440.4940.6640.2840.481,426,192
10/20/201439.7340.4939.6640.461,505,851
10/17/201439.7539.8039.0339.671,574,061
10/16/201439.6939.8039.0139.582,216,476
10/15/201440.2940.6639.2340.102,564,636
10/14/201440.0941.2839.9140.722,826,454
10/13/201439.5440.6239.5440.032,636,499
10/10/201439.2439.8039.1839.572,147,977
10/9/201440.0740.3939.0339.042,159,547
10/8/201439.3140.1739.2040.141,563,411
10/7/201439.1139.6739.0839.291,667,448
10/6/201438.9239.2338.8839.152,357,123
10/3/201438.6638.9638.2538.89903,098
10/2/201438.3838.9538.3838.46937,261
10/1/201438.3238.9338.3238.481,000,779
9/30/201438.4138.7938.2138.331,248,975
9/29/201437.8938.2937.7638.241,115,476
9/26/201437.9238.1337.5337.98731,234
9/25/201438.2638.4237.9437.97953,084
9/24/201438.3738.3738.0138.18759,202
9/23/201438.2938.4038.1138.20848,928
9/22/201438.5238.6338.2238.35756,309
9/19/201438.3938.7638.2038.641,960,284
9/18/201438.6638.8438.1538.251,033,418
9/17/201438.7939.0238.5038.70875,734
9/16/201438.4438.8838.3538.71809,763
9/15/201438.4538.7338.2938.43886,367
9/12/201438.9638.9638.1338.241,557,988
9/11/201438.9039.2238.7839.101,151,626
9/10/201438.7739.0438.6338.811,975,541
9/9/201439.5339.5338.7938.831,465,702
9/8/201439.8839.9639.3939.521,224,420
9/5/201439.8340.3139.7640.281,772,527
9/4/201439.6639.8639.5039.731,394,308
9/3/201439.3739.8639.3439.791,202,542
9/2/201439.9340.0839.1939.341,167,520
8/29/201439.7039.9939.5639.99945,093
8/28/201439.2039.7339.1139.70966,808
8/27/201439.1039.3438.9839.241,294,024
8/26/201439.7939.8838.9538.961,605,230
8/25/201439.5839.8839.5539.731,185,153
8/22/201439.4839.6939.2239.511,113,471
8/21/201439.5239.7239.4239.531,003,983
8/20/201439.3039.5439.2439.441,402,448
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center