AMEREN $34.53

down -0.38


24/5/2013 04:24 PM  |  NYSE : AEE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AEE historical data

Date Open High Low Close Volume
10/19/2011 30.81 31.21 30.58 30.63 15035
10/18/2011 30.45 30.98 30.21 30.77 14309
10/17/2011 30.55 30.79 30.38 30.46 16351
10/14/2011 30.10 30.71 29.98 30.70 20486
10/13/2011 29.62 29.97 29.45 29.93 11516
10/12/2011 29.86 29.97 29.65 29.77 11109
10/11/2011 29.91 29.92 29.44 29.75 13364
10/10/2011 29.62 30.02 29.57 30.02 12009
10/7/2011 29.25 29.66 29.14 29.25 20663
10/6/2011 28.74 29.27 28.66 29.27 18943
10/5/2011 28.65 28.86 28.32 28.83 22152
10/4/2011 28.75 28.95 27.98 28.64 39958
10/3/2011 29.61 29.90 29.00 29.01 29985
9/30/2011 30.32 30.42 29.76 29.77 38930
9/29/2011 30.52 30.72 30.02 30.27 31912
9/28/2011 30.48 30.73 29.97 30.08 23285
9/27/2011 30.92 30.94 30.23 30.36 24832
9/26/2011 30.52 30.63 30.24 30.38 44104
9/23/2011 29.71 30.37 29.67 30.23 19936
9/22/2011 29.75 29.90 29.37 29.74 25098
9/21/2011 30.96 31.26 30.41 30.43 19601
9/20/2011 30.47 31.44 30.47 30.92 20304
9/19/2011 30.02 30.52 30.00 30.44 15445
9/16/2011 30.11 30.51 30.05 30.42 22083
9/15/2011 29.72 30.12 29.56 30.00 19313
9/14/2011 29.55 29.78 29.14 29.54 23121
9/13/2011 29.19 29.46 28.95 29.46 19984
9/12/2011 28.74 29.20 28.63 29.20 15864
9/9/2011 29.20 29.21 28.72 28.93 25484
9/8/2011 29.26 29.79 29.25 29.52 13772
9/7/2011 29.29 29.49 29.03 29.39 24891
9/6/2011 28.48 29.00 28.32 28.98 21304
9/2/2011 29.62 29.81 29.44 29.55 20698
9/1/2011 30.50 30.50 29.82 29.84 26555
8/31/2011 29.96 30.33 29.82 30.26 30197
8/30/2011 29.90 29.98 29.65 29.81 28264
8/29/2011 29.55 29.94 29.45 29.94 33841
8/26/2011 29.07 29.35 28.43 29.20 54423
8/25/2011 29.60 29.60 28.89 29.25 54193
8/24/2011 28.83 29.52 28.72 29.49 18834
8/23/2011 28.25 28.88 28.06 28.88 31241
8/22/2011 28.81 28.88 28.07 28.19 21284
8/19/2011 28.21 28.65 28.20 28.40 29234
8/18/2011 28.37 28.65 28.05 28.50 32318
8/17/2011 28.71 29.12 28.65 28.94 22128
8/16/2011 28.16 28.65 27.98 28.55 22572
8/15/2011 27.58 28.35 27.56 28.35 20814
8/12/2011 27.87 28.05 27.22 27.40 18648
8/11/2011 26.61 28.11 26.43 27.77 25978
8/10/2011 26.78 27.17 26.20 26.44 36629
8/9/2011 26.36 27.23 25.55 27.18 53213
8/8/2011 27.24 27.50 25.82 25.97 45600
8/5/2011 27.35 28.00 27.07 27.62 46402
8/4/2011 28.04 28.36 26.95 26.99 28297
8/3/2011 28.36 28.58 27.95 28.55 19154
8/2/2011 28.85 28.91 28.33 28.33 22647
8/1/2011 29.10 29.19 28.74 28.97 18759
7/29/2011 29.09 29.18 28.78 28.82 20348
7/28/2011 29.69 29.72 29.29 29.35 19368
7/27/2011 29.70 29.78 29.55 29.77 17492
7/26/2011 29.97 30.11 29.74 29.77 19631
7/25/2011 29.37 30.05 29.06 29.92 33005
7/22/2011 29.50 29.50 29.22 29.35 12696
7/21/2011 28.95 29.48 28.94 29.46 14285
7/20/2011 28.69 28.95 28.54 28.78 9753
7/19/2011 28.43 28.75 28.26 28.69 15833
7/18/2011 28.77 28.80 28.30 28.36 14453
7/15/2011 28.83 28.95 28.69 28.81 11304
7/14/2011 28.90 29.04 28.78 28.81 14005
7/13/2011 28.93 29.11 28.77 28.89 20836
7/12/2011 28.42 29.01 28.42 28.87 16594
7/11/2011 28.75 28.81 28.52 28.55 11239
7/8/2011 29.00 29.09 28.79 29.04 9994
7/7/2011 29.21 29.21 28.97 29.15 7374
7/6/2011 29.00 29.14 28.91 29.01 8848
7/5/2011 29.11 29.25 28.86 29.04 13126
7/1/2011 28.91 29.24 28.81 29.21 8759
6/30/2011 28.89 28.89 28.59 28.84 13023
6/29/2011 28.70 28.74 28.51 28.69 14562
6/28/2011 28.55 28.67 28.49 28.57 13223
6/27/2011 28.30 28.62 28.29 28.52 14934
6/24/2011 28.06 28.33 28.02 28.26 20386
6/23/2011 28.15 28.22 27.78 28.01 18232
6/22/2011 28.70 28.85 28.46 28.49 13389
6/21/2011 28.86 29.10 28.70 28.87 12804
6/20/2011 28.34 28.82 28.21 28.79 30633
6/17/2011 28.27 28.46 28.18 28.39 20198
6/16/2011 28.01 28.29 27.95 28.11 18410
6/15/2011 28.30 28.48 27.94 28.06 17629
6/14/2011 28.67 28.67 28.31 28.45 13081
6/10/2011 28.48 28.54 28.34 28.36 10511
6/9/2011 28.68 28.70 28.48 28.51 17462
6/8/2011 28.74 28.91 28.62 28.68 21606
6/7/2011 28.73 29.04 28.73 28.75 15833
6/6/2011 28.75 28.87 28.44 28.65 14502
6/3/2011 29.08 29.27 28.98 29.07 16531
6/2/2011 29.37 29.37 29.00 29.29 22338
6/1/2011 29.69 29.74 29.19 29.23 21502
5/31/2011 29.84 29.92 29.58 29.71 24144
5/27/2011 29.78 29.88 29.63 29.69 10079
Marketplace
Trading Center