$45.63 0.00 (%) Ameren Corp - NYSE

Dec. 24, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
3/11/201439.6639.7439.3039.651,317,433
3/10/201439.4639.7639.4139.651,649,351
3/7/201440.2940.3839.5939.894,070,698
3/6/201440.6440.7540.1640.301,072,753
3/5/201440.8440.8840.4840.591,322,173
3/4/201440.7040.9940.6640.902,014,565
3/3/201440.3340.6140.1340.361,695,607
2/28/201440.2340.6240.1640.411,146,781
2/27/201440.4140.7040.0340.151,298,536
2/26/201440.5940.6740.2840.441,246,254
2/25/201440.4440.8840.3840.492,362,482
2/24/201440.9841.5640.8640.903,494,293
2/21/201441.0042.2439.9240.885,257,661
2/20/201438.4238.9038.2738.812,455,370
2/19/201438.7839.0038.1638.272,191,959
2/18/201438.7439.0338.6638.891,224,367
2/14/201438.3438.6538.2538.63824,872
2/13/201437.9338.4037.8538.391,348,998
2/12/201438.1038.2537.9738.04814,512
2/11/201437.6038.1937.5638.141,262,525
2/10/201437.3437.6737.0037.671,242,770
2/7/201437.2937.4737.1737.441,227,945
2/6/201436.9337.2136.7837.171,439,292
2/5/201437.1837.2136.7436.932,168,154
2/4/201437.8037.8037.1037.223,733,393
2/3/201437.8538.3437.5937.663,280,628
1/31/201437.0737.9436.8537.842,720,080
1/30/201436.7137.2936.6437.261,209,620
1/29/201436.4336.7436.3336.621,613,063
1/28/201436.2836.5536.2036.531,117,442
1/27/201435.9936.4235.8836.252,037,044
1/24/201436.3536.5435.9135.911,787,601
1/23/201436.4736.5936.2336.471,414,416
1/22/201436.6836.8436.4636.631,688,209
1/21/201436.3236.6636.2436.64913,957
1/17/201436.2036.2536.0836.15826,211
1/16/201435.9536.1935.8936.171,056,992
1/15/201436.3136.4035.9335.951,351,804
1/14/201436.2536.4936.1636.311,419,986
1/13/201436.4436.5736.0436.231,363,681
1/10/201436.1736.6635.9936.522,106,624
1/9/201436.0236.0935.8636.041,226,322
1/8/201436.1436.1935.8035.941,618,538
1/7/201435.8136.2535.8136.221,653,721
1/6/201435.7035.8235.4235.762,837,469
1/3/201435.6335.6935.2235.401,206,534
1/2/201436.0536.1135.4735.531,394,264
12/31/201336.2536.3336.0736.161,051,302
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
12/23/201336.2836.4435.8035.861,715,556
12/20/201335.8836.4335.8636.153,266,876
12/19/201335.8035.8535.3735.791,706,133
12/18/201335.2635.9634.8435.901,906,011
12/17/201335.2335.4635.1135.251,366,783
12/16/201335.0935.4335.0735.252,542,834
12/13/201335.2235.2434.9235.021,489,418
12/12/201334.7535.3434.7135.122,299,661
12/11/201335.2935.3834.7834.811,514,176
12/10/201335.6935.7835.2035.242,588,915
12/9/201336.0436.1635.6535.721,956,943
12/6/201336.2836.6435.9136.441,790,362
12/5/201336.4136.5036.0236.091,704,869
12/4/201336.1136.5935.9736.551,427,398
12/3/201335.9736.3235.8736.311,987,266
12/2/201335.9336.2435.5636.061,427,665
11/29/201335.9236.0835.7835.85766,723
11/27/201336.2536.3635.8135.97948,808
11/26/201336.5336.6436.2136.221,370,824
11/25/201336.7936.8836.5236.59791,208
11/22/201336.7036.9336.5936.671,858,743
11/21/201336.6837.3136.4336.742,145,561
11/20/201336.9237.1236.6436.671,519,106
11/19/201336.9437.1436.8136.971,371,304
11/18/201336.9537.2036.7537.031,309,755
11/15/201336.5636.9536.4436.951,253,016
11/14/201336.3036.9636.1336.672,148,475
11/13/201335.7336.1835.2636.181,246,265
11/12/201336.2636.3235.7035.971,004,684
11/11/201336.4036.4636.1536.361,033,982
11/8/201336.1236.4435.5236.411,644,639
11/7/201336.5036.8536.1736.261,190,800
11/6/201336.2536.6436.2236.63975,205
11/5/201336.5136.7336.1836.19973,991
11/4/201336.5536.6336.1136.57741,598
11/1/201336.2836.4836.1036.481,149,552
10/31/201336.2436.2835.4636.181,727,175
10/30/201336.6036.7836.1236.221,063,057
10/29/201336.6136.6736.3836.581,020,065
10/28/201336.5036.6436.3036.521,059,668
10/25/201336.0436.5235.9336.48944,969
10/24/201336.2536.2535.8836.011,557,235
10/23/201335.9436.5335.9036.121,184,277
10/22/201335.7236.1035.6435.962,822,162
10/21/201335.8735.9535.5035.721,817,582
10/18/201335.9236.0735.7935.881,299,789
10/17/201335.0835.9134.9635.842,447,827
10/16/201335.1035.2934.8335.141,708,698
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center