Ameren Corp $39.24

up +0.28


27/8/2014 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
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
7/11/201233.2033.3633.1033.24763,335
7/10/201233.1733.4133.0933.21957,705
7/9/201233.2833.4832.9533.131,090,976
7/6/201232.9733.4432.9733.421,450,882
7/5/201233.5033.5533.1633.171,867,706
7/3/201233.5433.7933.4333.58975,003
7/2/201233.6933.8833.5633.591,417,950
6/29/201234.0434.0433.2833.542,009,894
6/28/201233.1533.5933.1233.561,209,022
6/27/201233.1633.4233.1533.341,034,871
6/26/201232.8633.1432.7133.092,030,375
6/25/201232.8032.9032.6332.79941,263
6/22/201233.1933.1932.9333.021,005,062
6/21/201233.6733.7932.9933.051,782,227
6/20/201233.6533.7233.4233.541,448,561
6/19/201233.8734.0033.5633.651,441,156
6/18/201233.4533.9033.4533.901,694,384
6/15/201233.3333.6633.2633.611,891,219
6/14/201232.9933.2832.8933.231,099,148
6/13/201232.8233.1132.6732.901,337,756
6/12/201233.1033.1032.7232.921,953,592
6/11/201233.0433.3232.9233.112,837,499
6/8/201232.9933.3832.9933.251,640,284
6/7/201233.0033.3232.9333.115,205,902
6/6/201232.4632.8132.3432.812,957,813
6/5/201232.0532.4632.0032.301,251,772
6/4/201232.0432.2531.9332.101,687,068
6/1/201231.9832.3831.9632.041,346,398
5/31/201232.0932.4832.0432.312,170,074
5/30/201232.2632.5832.0532.051,173,230
5/29/201232.1932.4632.1232.451,340,122
5/25/201232.1232.2731.9532.061,410,824
5/24/201232.0432.3031.8032.041,572,534
5/23/201232.1932.3531.8531.961,764,051
5/22/201232.2732.4332.0832.381,124,342
5/21/201231.8532.1831.7732.18906,012
5/18/201232.1832.3131.8331.931,238,586
5/17/201232.3332.4332.0732.071,360,159
5/16/201232.2532.4732.1832.361,517,925
5/15/201232.5532.6132.0832.221,582,287
5/14/201232.3332.7632.2332.601,012,814
5/11/201232.7232.8732.4732.501,367,454
5/10/201232.7333.0332.6532.841,495,306
5/9/201232.1732.7132.0532.531,926,428
5/8/201232.1132.4532.1132.401,166,476
5/7/201232.1232.3531.7932.192,150,757
5/4/201231.6932.6331.6932.371,085,007
5/3/201232.6932.8732.3032.431,224,078
5/2/201232.8832.9332.6032.691,388,902
5/1/201232.7933.1132.6833.001,049,600
4/30/201232.7632.8432.6232.79817,754
4/27/201232.6232.9132.5932.761,203,763
4/26/201232.2832.6732.2732.541,316,948
4/25/201232.1032.4831.9032.291,529,432
4/24/201231.4132.0031.4031.931,762,743
4/23/201231.4931.6031.3731.431,569,808
4/20/201231.3431.7531.1731.681,946,328
4/19/201231.6231.6931.1531.293,375,360
4/18/201231.6831.9331.4731.491,556,356
4/17/201231.8131.9031.5031.86791,144
4/16/201231.5931.8031.5131.642,715,198
4/13/201231.4931.8031.4231.472,064,381
4/12/201231.4231.5631.2031.561,052,091
4/11/201231.6231.6831.3031.47930,699
4/10/201231.7831.8631.3331.391,327,491
Trading Center