Ameren Corp $40.99

down -0.91


17/4/2014 06:40 PM  |  NYSE : AEE  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
4/17/201441.8041.8840.9740.992,180,800
4/16/201441.8141.9241.5041.901,909,460
4/15/201440.9241.7640.9241.752,542,420
4/14/201440.6441.0540.4740.972,228,010
4/11/201440.1040.5640.0840.502,576,500
4/10/201440.0940.8339.9240.173,475,590
4/9/201440.3240.4739.5640.033,581,970
4/8/201439.7640.3239.4140.284,015,410
4/7/201440.3540.6139.7439.763,624,530
4/4/201440.7040.9440.3340.402,144,670
4/3/201440.5740.7740.3440.591,461,450
4/2/201440.8240.8640.4440.571,502,560
4/1/201441.1241.1340.5140.761,451,490
3/31/201441.0041.4740.8241.201,350,340
3/28/201440.4840.8340.3840.801,330,680
3/27/201440.2340.5439.9940.511,264,310
3/26/201440.5540.8440.2440.261,284,040
3/25/201440.6140.6940.2840.511,624,720
3/24/201440.4840.7440.1440.551,596,320
3/21/201440.3240.7740.2440.483,326,640
3/20/201439.8240.1939.4340.132,750,660
3/19/201441.1541.2840.2240.491,356,000
3/18/201441.1641.3541.0241.101,768,070
3/17/201441.2041.3140.8841.141,774,410
3/14/201440.8241.2640.6841.141,635,660
3/13/201440.2240.8840.1540.841,988,200
3/12/201439.6440.2039.5740.191,371,240
3/11/201439.6639.7439.3039.651,317,430
3/10/201439.4639.7639.4139.651,649,350
3/7/201440.2940.3839.5939.894,070,700
3/6/201440.6440.7540.1640.301,072,750
3/5/201440.8440.8840.4840.591,322,170
3/4/201440.7040.9940.6640.902,014,560
3/3/201440.3340.6140.1340.361,695,610
2/28/201440.2340.6240.1640.411,146,780
2/27/201440.4140.7040.0340.151,298,540
2/26/201440.5940.6740.2840.441,246,250
2/25/201440.4440.8840.3840.492,362,480
2/24/201440.9841.5640.8640.903,494,290
2/21/201441.0042.2439.9240.885,257,660
2/20/201438.4238.9038.2738.812,455,370
2/19/201438.7839.0038.1638.272,191,960
2/18/201438.7439.0338.6638.891,224,370
2/14/201438.3438.6538.2538.63824,872
2/13/201437.9338.4037.8538.391,349,000
2/12/201438.1038.2537.9738.04814,512
2/11/201437.6038.1937.5638.141,262,520
2/10/201437.3437.6737.0037.671,242,770
2/7/201437.2937.4737.1737.441,227,940
2/6/201436.9337.2136.7837.171,439,290
2/5/201437.1837.2136.7436.932,168,150
2/4/201437.8037.8037.1037.223,733,390
2/3/201437.8538.3437.5937.663,280,630
1/31/201437.0737.9436.8537.842,720,080
1/30/201436.7137.2936.6437.261,209,620
1/29/201436.4336.7436.3336.621,613,060
1/28/201436.2836.5536.2036.531,117,440
1/27/201435.9936.4235.8836.252,037,040
1/24/201436.3536.5435.9135.911,787,600
1/23/201436.4736.5936.2336.471,414,420
1/22/201436.6836.8436.4636.631,688,210
1/21/201436.3236.6636.2436.64913,957
1/17/201436.2036.2536.0836.15826,211
1/16/201435.9536.1935.8936.171,056,990
1/15/201436.3136.4035.9335.951,351,800
1/14/201436.2536.4936.1636.311,419,990
1/13/201436.4436.5736.0436.231,363,680
1/10/201436.1736.6635.9936.522,106,620
1/9/201436.0236.0935.8636.041,226,320
1/8/201436.1436.1935.8035.941,618,540
1/7/201435.8136.2535.8136.221,653,720
1/6/201435.7035.8235.4235.762,837,470
1/3/201435.6335.6935.2235.401,206,530
1/2/201436.0536.1135.4735.531,394,260
12/31/201336.2536.3336.0736.161,051,300
12/30/201335.9236.2135.8936.14872,037
12/27/201335.9436.1035.7636.00656,014
12/26/201336.1036.1835.8035.95767,644
12/24/201335.8636.1435.6736.04373,497
12/23/201336.2836.4435.8035.861,715,560
12/20/201335.8836.4335.8636.153,266,880
12/19/201335.8035.8535.3735.791,706,130
12/18/201335.2635.9634.8435.901,906,010
12/17/201335.2335.4635.1135.251,366,780
12/16/201335.0935.4335.0735.252,542,830
12/13/201335.2235.2434.9235.021,489,420
12/12/201334.7535.3434.7135.122,299,660
12/11/201335.2935.3834.7834.811,514,180
12/10/201335.6935.7835.2035.242,588,920
12/9/201336.0436.1635.6535.721,956,940
12/6/201336.2836.6435.9136.441,790,360
12/5/201336.4136.5036.0236.091,704,870
12/4/201336.1136.5935.9736.551,427,400
12/3/201335.9736.3235.8736.311,987,270
12/2/201335.9336.2435.5636.061,427,660
11/29/201335.9236.0835.7835.85766,723
11/27/201336.2536.3635.8135.97948,808
11/26/201336.5336.6436.2136.221,370,820
11/25/201336.7936.8836.5236.59791,208
11/22/201336.7036.9336.5936.671,858,740
Trading Center