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
1/30/201332.4432.6032.3632.431,536,275
1/29/201331.9432.4531.9032.421,629,538
1/28/201332.1032.1531.8131.991,656,135
1/25/201332.0632.2131.8632.171,862,580
1/24/201331.9532.1331.8931.971,999,344
1/23/201332.0432.0631.7031.852,294,356
1/22/201331.7632.1031.6732.061,812,159
1/18/201331.4431.7231.3531.701,816,409
1/17/201331.5231.6431.3731.372,005,735
1/16/201331.5531.6531.3031.371,337,794
1/15/201331.4431.7031.2931.691,890,591
1/14/201331.4831.6531.3831.471,695,731
1/11/201331.6231.6531.3631.461,642,775
1/10/201331.1231.4831.1031.482,123,599
1/9/201330.9431.0930.7631.081,677,150
1/8/201330.7031.1030.6430.941,577,201
1/7/201331.0231.0330.7130.802,626,963
1/4/201331.2431.4531.0631.192,649,493
1/3/201331.2531.4931.1331.192,194,990
1/2/201331.1431.3231.0131.322,096,906
12/31/201230.3130.8230.1830.722,461,313
12/28/201230.4530.7830.3230.322,915,012
12/27/201230.6630.8630.3030.591,814,150
12/26/201230.9431.1030.6830.711,405,886
12/24/201230.9331.0430.7530.89681,054
12/21/201231.0031.3130.9831.055,304,353
12/20/201230.2131.3830.2131.174,069,311
12/19/201230.2930.2930.0230.052,891,866
12/18/201229.9330.2829.8930.275,841,590
12/17/201229.5329.9829.5029.981,373,567
12/14/201229.7229.7929.4129.421,702,645
12/13/201229.7329.8729.6129.731,978,520
12/12/201229.7530.0529.7229.782,238,576
12/11/201229.8130.0529.6729.761,769,539
12/10/201229.6029.7729.3529.772,215,441
12/7/201229.7929.9229.6829.741,977,033
12/6/201230.0330.0629.5929.802,264,328
12/5/201229.4830.0829.3029.962,329,063
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
Trading Center