$42.19 -0.22 (%) Ameren Corp - NYSE

Mar. 2, 2015 | 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
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
3/27/201440.2340.5439.9940.511,264,313
3/26/201440.5540.8440.2440.261,284,042
3/25/201440.6140.6940.2840.511,624,715
3/24/201440.4840.7440.1440.551,596,315
3/21/201440.3240.7740.2440.483,326,640
3/20/201439.8240.1939.4340.132,750,655
3/19/201441.1541.2840.2240.491,355,996
3/18/201441.1641.3541.0241.101,768,074
3/17/201441.2041.3140.8841.141,774,406
3/14/201440.8241.2640.6841.141,635,660
3/13/201440.2240.8840.1540.841,988,199
3/12/201439.6440.2039.5740.191,371,236
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center