AMEREN $36.19

down -0.09


20/5/2013 04:20 PM  |  NYSE : AEE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AEE historical data

Date Open High Low Close Volume
12/24/2012 30.93 31.04 30.75 30.89 6811
12/21/2012 31.00 31.31 30.98 31.05 52946
12/20/2012 30.21 31.38 30.21 31.17 40593
12/19/2012 30.29 30.29 30.02 30.05 28919
12/18/2012 29.93 30.28 29.89 30.27 58410
12/17/2012 29.53 29.98 29.50 29.98 13733
12/14/2012 29.72 29.79 29.41 29.42 17027
12/13/2012 29.73 29.87 29.61 29.73 19786
12/12/2012 29.75 30.05 29.72 29.78 22386
12/11/2012 29.81 30.05 29.67 29.76 17695
12/10/2012 29.60 29.77 29.35 29.77 22155
12/7/2012 29.79 29.92 29.68 29.74 19771
12/6/2012 30.03 30.06 29.59 29.80 22644
12/5/2012 29.48 30.08 29.30 29.96 23291
12/4/2012 29.57 29.71 29.40 29.45 12664
12/3/2012 30.00 30.00 29.40 29.58 16803
11/30/2012 29.70 29.97 29.61 29.97 27790
11/29/2012 29.37 29.71 29.34 29.61 23376
11/28/2012 28.69 29.33 28.55 29.30 23873
11/27/2012 28.81 28.88 28.58 28.75 21081
11/26/2012 28.48 28.96 28.48 28.85 18202
11/23/2012 28.75 28.84 28.43 28.55 6469
11/21/2012 28.97 29.00 28.45 28.72 15479
11/20/2012 28.99 29.12 28.67 28.89 19144
11/19/2012 29.47 29.52 28.96 29.08 17909
11/16/2012 29.16 29.37 28.97 29.36 24556
11/15/2012 29.36 29.55 28.90 29.02 16852
11/14/2012 29.71 29.75 29.20 29.40 16774
11/13/2012 29.81 30.16 29.67 29.69 23333
11/12/2012 30.20 30.20 29.75 29.86 21177
11/9/2012 31.28 31.42 30.30 30.36 25422
11/8/2012 31.32 31.71 31.24 31.50 16479
11/7/2012 32.04 32.04 31.33 31.39 14200
11/6/2012 32.25 32.40 32.09 32.10 14279
11/5/2012 32.54 32.55 32.22 32.25 19313
11/2/2012 32.95 32.97 32.66 32.68 27880
11/1/2012 32.88 33.00 32.77 32.85 13631
10/31/2012 32.38 32.96 32.36 32.88 20254
10/26/2012 32.62 32.64 32.32 32.33 15028
10/25/2012 32.46 32.61 32.27 32.59 11455
10/24/2012 32.51 32.58 32.29 32.33 12699
10/23/2012 32.62 32.74 32.21 32.48 27498
10/22/2012 32.94 32.95 32.66 32.81 8616
10/19/2012 33.09 33.13 32.84 32.96 10160
10/18/2012 33.06 33.16 32.89 33.13 16604
10/17/2012 32.77 33.03 32.68 33.03 14121
10/16/2012 32.74 32.88 32.51 32.68 10962
10/15/2012 32.50 32.68 32.40 32.66 10629
10/12/2012 32.88 32.88 32.55 32.60 12265
10/11/2012 32.81 32.95 32.66 32.80 10693
10/10/2012 32.81 32.85 32.61 32.71 8361
10/9/2012 32.83 32.94 32.65 32.81 8834
10/8/2012 32.86 32.96 32.66 32.80 7343
10/5/2012 33.04 33.05 32.78 32.88 9110
10/4/2012 33.00 33.21 32.91 32.96 14206
10/3/2012 32.93 33.10 32.85 32.92 17357
10/2/2012 32.62 32.87 32.62 32.85 23101
10/1/2012 32.78 32.83 32.47 32.50 16507
9/28/2012 32.54 32.72 32.35 32.67 15271
9/27/2012 32.89 32.95 32.58 32.61 10534
9/26/2012 32.72 33.10 32.72 32.88 19216
9/25/2012 32.86 32.98 32.74 32.77 23399
9/24/2012 32.64 32.86 32.57 32.78 16044
9/21/2012 32.91 32.91 32.60 32.64 15630
9/20/2012 32.55 32.84 32.53 32.82 15535
9/19/2012 32.53 32.71 32.48 32.58 11314
9/18/2012 32.52 32.57 32.36 32.50 12109
9/17/2012 32.62 32.84 32.50 32.59 24992
9/14/2012 32.81 32.90 32.58 32.67 15256
9/13/2012 32.29 32.84 32.27 32.84 10530
9/12/2012 32.48 32.56 32.27 32.31 9214
9/11/2012 32.60 32.72 32.41 32.50 16476
9/10/2012 32.76 32.80 32.55 32.55 11813
9/7/2012 33.19 33.24 33.06 33.12 19188
9/6/2012 33.13 33.26 33.02 33.18 15185
9/5/2012 32.84 33.06 32.72 33.03 21566
9/4/2012 32.71 32.84 32.55 32.72 47315
8/31/2012 33.04 33.13 32.62 32.72 43878
8/30/2012 32.91 33.07 32.79 33.00 19722
8/29/2012 33.07 33.21 32.97 33.00 9202
8/28/2012 33.07 33.26 33.06 33.12 9158
8/27/2012 33.17 33.33 33.16 33.18 9413
8/24/2012 33.05 33.30 33.04 33.20 16186
8/23/2012 33.40 33.46 32.99 33.16 12569
8/22/2012 33.40 33.58 33.36 33.48 10690
8/21/2012 33.62 33.81 33.47 33.50 11516
8/20/2012 33.47 33.73 33.39 33.68 12088
8/17/2012 33.72 33.87 33.45 33.58 16113
8/16/2012 34.24 34.37 33.78 33.82 21274
8/15/2012 34.53 34.66 34.34 34.34 22262
8/14/2012 34.53 34.84 34.50 34.65 19697
8/13/2012 34.56 34.80 34.46 34.71 19888
8/10/2012 34.37 34.74 34.29 34.70 11075
8/9/2012 34.44 34.50 34.04 34.43 14279
8/8/2012 34.43 34.48 34.20 34.45 8529
8/7/2012 34.61 34.84 34.26 34.42 15918
8/6/2012 34.47 34.78 34.38 34.60 12024
8/3/2012 35.04 35.30 34.08 34.34 11409
8/2/2012 33.94 34.48 33.48 33.67 15598
8/1/2012 34.30 34.84 33.93 33.93 29691
Marketplace
Trading Center