Ameren Corp $40.12

up +0.37


10/7/2014 02:45 PM  |  NYSE : AEE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
12/4/201229.5729.7129.4029.451,266,372
12/3/201230.0030.0029.4029.581,680,333
11/30/201229.7029.9729.6129.972,779,684
11/29/201229.3729.7129.3429.612,337,539
11/28/201228.6929.3328.5529.302,387,399
11/27/201228.8128.8828.5828.752,108,012
11/26/201228.4828.9628.4828.851,820,275
11/23/201228.7528.8428.4328.55646,865
11/21/201228.9729.0028.4528.721,547,869
11/20/201228.9929.1228.6728.891,914,315
11/19/201229.4729.5228.9629.081,790,901
11/16/201229.1629.3728.9729.362,455,522
11/15/201229.3629.5528.9029.021,685,147
11/14/201229.7129.7529.2029.401,677,445
11/13/201229.8130.1629.6729.692,333,271
11/12/201230.2030.2029.7529.862,117,639
11/9/201231.2831.4230.3030.362,542,156
11/8/201231.3231.7131.2431.501,647,965
11/7/201232.0432.0431.3331.391,419,954
11/6/201232.2532.4032.0932.101,427,850
11/5/201232.5432.5532.2232.251,931,245
11/2/201232.9532.9732.6632.682,787,981
11/1/201232.8833.0032.7732.851,363,115
10/31/201232.3832.9632.3632.882,025,400
10/26/201232.6232.6432.3232.331,502,782
10/25/201232.4632.6132.2732.591,145,429
10/24/201232.5132.5832.2932.331,269,873
10/23/201232.6232.7432.2132.482,749,800
10/22/201232.9432.9532.6632.81861,557
10/19/201233.0933.1332.8432.961,016,250
10/18/201233.0633.1632.8933.131,660,351
10/17/201232.7733.0332.6833.031,412,099
10/16/201232.7432.8832.5132.681,096,161
10/15/201232.5032.6832.4032.661,063,010
10/12/201232.8832.8832.5532.601,226,451
10/11/201232.8132.9532.6632.801,069,269
10/10/201232.8132.8532.6132.71836,010
10/9/201232.8332.9432.6532.81883,333
10/8/201232.8632.9632.6632.80734,289
10/5/201233.0433.0532.7832.88910,922
10/4/201233.0033.2132.9132.961,420,527
10/3/201232.9333.1032.8532.921,735,698
10/2/201232.6232.8732.6232.852,310,090
10/1/201232.7832.8332.4832.501,650,641
9/28/201232.5432.7232.3532.671,527,732
9/27/201232.8932.9532.5832.611,053,346
9/26/201232.7233.1032.7232.881,921,562
9/25/201232.8632.9832.7432.772,339,804
9/24/201232.6432.8632.5732.781,604,343
9/21/201232.9132.9132.6032.641,564,332
9/20/201232.5532.8432.5332.821,553,468
9/19/201232.5332.7132.4832.581,131,342
9/18/201232.5232.5732.3632.501,210,939
9/17/201232.6232.8432.5032.592,499,162
9/14/201232.8132.9032.5832.671,525,955
9/13/201232.2932.8432.2732.841,052,914
9/12/201232.4832.5632.2732.31921,378
9/11/201232.6032.7232.4132.501,647,573
9/10/201232.7632.8032.5532.551,181,294
9/7/201233.1933.2433.0633.121,918,722
9/6/201233.1333.2633.0233.181,518,461
9/5/201232.8433.0632.7233.032,156,565
9/4/201232.6432.8432.5532.724,731,431
8/31/201233.0433.1332.6232.724,387,744
8/30/201232.9133.0732.7933.001,972,187
8/29/201233.0733.2132.9733.00920,146
8/28/201233.0733.2633.0633.12915,758
8/27/201233.1733.3333.1633.18941,301
8/24/201233.0533.3033.0433.201,618,558
8/23/201233.4033.4632.9933.161,256,815
8/22/201233.4033.5833.3633.481,068,970
8/21/201233.6233.8133.4733.501,151,552
8/20/201233.4733.7333.3933.681,208,709
8/17/201233.7233.8733.4533.581,611,217
8/16/201234.2434.3733.7833.822,127,323
8/15/201234.5334.6634.3434.342,226,182
8/14/201234.5334.8434.5034.651,969,670
8/13/201234.5634.8034.4634.711,988,787
8/10/201234.3734.7434.2934.701,107,677
8/9/201234.4434.5034.0534.431,427,828
8/8/201234.4334.4834.2034.45852,857
8/7/201234.6134.8434.2634.421,591,706
8/6/201234.4734.7834.3834.601,202,401
8/3/201235.0435.3034.0834.341,140,855
8/2/201233.9434.4833.4833.671,559,778
8/1/201234.3034.8433.9333.932,969,011
7/31/201234.6834.7134.2034.21925,043
7/30/201234.3834.7434.3634.68767,725
7/27/201233.8634.4933.8634.421,971,942
7/26/201233.6833.9333.5433.84951,542
7/25/201233.4233.4933.1133.36966,405
7/24/201233.5633.5633.0733.33917,936
7/23/201233.6133.7933.2433.50719,010
7/20/201233.6633.9233.6233.83926,651
7/19/201233.7533.8133.4833.741,238,686
7/18/201233.6433.7633.5533.741,315,426
7/17/201233.6833.8433.5033.80742,680
7/16/201233.6633.8233.5733.631,054,289
7/13/201233.2833.7033.2733.671,073,598
7/12/201233.1333.3033.0333.23991,675
Trading Center