Ameren Corp $39.34

down -0.65


2/9/2014 04:00 PM  |  NYSE : AEE  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
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
10/15/201335.3735.4234.8235.091,619,487
10/14/201335.6035.6034.9835.531,406,966
10/11/201335.2535.6635.1535.541,047,214
10/10/201334.8835.4134.5335.351,272,882
10/9/201334.3934.9234.3934.701,676,909
10/8/201334.3234.9234.1834.391,248,556
10/7/201334.4234.5934.2234.23903,033
10/4/201334.5334.8734.4534.54644,472
10/3/201334.8034.8034.3134.531,413,700
10/2/201334.7534.9934.5334.941,629,755
10/1/201334.9135.0834.7234.871,225,209
9/30/201334.8735.1334.7334.841,633,926
9/27/201335.0335.2934.8235.011,937,399
9/26/201335.4435.5934.9935.161,677,290
9/25/201335.4035.9735.3735.444,381,307
9/24/201335.0735.5835.0335.392,912,377
9/23/201334.5335.1934.4335.031,367,889
9/20/201334.9735.4334.5634.603,838,788
9/19/201334.8935.1434.7334.772,465,741
9/18/201333.6035.0133.5034.842,520,963
9/17/201333.3833.7933.3833.621,643,910
9/16/201333.3633.7233.1633.402,281,671
9/13/201332.8232.9632.6932.86932,622
9/12/201332.9633.1632.6532.74996,307
9/11/201333.2033.2132.6132.921,519,534
9/10/201333.1933.3932.9933.271,059,793
9/9/201332.8633.2232.6533.081,537,346
9/6/201332.9733.3632.9633.151,785,760
9/5/201332.9733.1032.7532.841,067,788
9/4/201333.2433.2632.8233.031,519,183
9/3/201334.0534.2733.2233.232,710,670
8/30/201333.7434.0033.6233.812,953,420
8/29/201333.4633.7133.3833.612,510,027
8/28/201333.5333.7133.3633.561,246,546
8/27/201333.3833.7733.3633.531,136,732
8/26/201333.8233.9133.6033.631,243,703
8/23/201333.6534.0233.4633.861,132,398
8/22/201333.4133.6733.3033.611,010,229
8/21/201333.6834.0033.2433.431,347,859
8/20/201333.2933.9933.2933.751,167,286
8/19/201333.6033.7833.2933.34908,106
8/16/201334.0134.1033.4733.631,129,236
8/15/201334.4734.5234.0434.071,124,629
8/14/201335.0135.1034.4834.67863,654
8/13/201335.2935.2934.9435.05990,112
8/12/201335.2735.3835.1435.191,385,458
8/9/201335.8435.9635.3735.411,468,838
8/8/201335.6535.9035.4835.84916,590
8/7/201335.9935.9935.3835.552,412,461
8/6/201336.3636.4535.8335.931,552,268
8/5/201336.5136.6136.3436.421,389,779
8/2/201336.3036.7036.1236.671,198,120
8/1/201335.7236.3535.6036.301,347,727
7/31/201336.0136.1435.6235.811,453,898
7/30/201336.2536.4736.0736.111,183,984
7/29/201335.8736.2735.7436.111,194,662
7/26/201335.6035.9735.4535.951,383,417
7/25/201335.4835.7435.4335.721,268,740
7/24/201335.8535.9035.4335.581,019,672
7/23/201336.0536.1135.7335.811,382,745
7/22/201336.0836.2535.9435.971,470,653
7/19/201336.4536.4535.9736.101,272,277
7/18/201336.0236.3335.9836.311,160,128
7/17/201336.1836.1935.8635.951,384,246
7/16/201336.1236.1735.7735.991,364,754
7/15/201335.4336.0635.3236.061,454,793
7/12/201335.3335.5434.9635.491,699,048
7/11/201335.1535.3134.9235.301,056,482
7/10/201334.3334.9134.2734.801,799,122
7/9/201334.5034.6434.2634.361,187,512
7/8/201333.8834.4033.8834.301,293,401
7/5/201333.9434.0133.1533.66956,868
7/3/201333.9434.0933.8233.89607,148
7/2/201333.8834.1933.8734.071,622,251
7/1/201334.4434.5233.9433.951,653,288
6/28/201334.2334.6734.1334.441,876,054
6/27/201333.9534.4333.9534.382,294,007
6/26/201333.6333.9033.3933.841,173,328
6/25/201333.0433.5832.7833.411,498,999
Trading Center