Ameren Corp $39.99

up +0.29


29/8/2014 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
4/11/201231.6231.6831.3031.47930,699
4/10/201231.7831.8631.3331.391,327,491
4/9/201231.8232.0031.7631.921,028,113
4/5/201232.1732.2531.8632.09829,165
4/4/201232.0732.3832.0732.321,088,718
4/3/201232.5532.5732.1032.411,289,940
4/2/201232.5532.7032.2732.501,128,501
3/30/201232.2832.5832.1832.581,868,453
3/29/201231.8332.1631.6032.141,482,723
3/28/201232.4132.4731.7831.991,293,873
3/27/201232.1632.4732.0632.471,768,663
3/26/201231.9432.2031.8632.181,529,375
3/23/201231.8331.8931.6631.77884,319
3/22/201231.5631.8231.5031.77965,927
3/21/201231.5831.8131.5831.721,044,044
3/20/201231.1631.6531.1631.611,172,037
3/19/201231.5031.6431.1931.241,127,453
3/16/201231.6331.6931.3931.461,793,245
3/15/201231.7631.8331.4431.641,097,906
3/14/201232.2232.2531.5531.631,025,472
3/13/201232.2232.2731.9132.201,559,242
3/12/201231.6832.2331.4532.191,986,083
3/9/201231.9632.0231.7631.921,560,446
3/8/201232.0432.0431.6531.914,433,243
3/7/201231.9632.0031.6531.881,074,886
3/6/201232.0932.2031.7632.011,050,747
3/5/201231.8632.3531.6732.241,368,678
3/2/201232.0932.1931.9231.971,355,289
3/1/201232.0632.2832.0132.141,166,412
2/29/201231.9832.2531.7232.071,731,941
2/28/201232.0032.0931.8531.931,104,016
2/27/201232.0032.1531.8331.974,831,540
2/24/201232.2232.3732.0032.24835,766
2/23/201231.9132.3831.8432.121,713,954
2/22/201231.7832.0931.7531.841,637,207
2/21/201232.0032.0031.6631.731,281,105
2/17/201231.8232.0931.6431.901,472,870
2/16/201231.1531.8131.1531.621,395,203
2/15/201231.2131.3830.9731.091,328,513
2/14/201231.1631.2130.8931.191,507,137
2/13/201231.4731.5131.1731.201,078,211
2/10/201231.3831.4331.2031.311,681,284
2/9/201231.6531.7031.4231.54872,714
2/8/201231.8231.8231.4131.65899,509
2/7/201231.4731.8731.2331.751,045,509
2/6/201231.5931.6431.4331.541,183,447
2/3/201231.8031.8631.5131.771,116,610
2/2/201231.7331.8631.4931.581,132,718
2/1/201231.7631.9931.6931.702,099,542
1/31/201231.5431.7031.3931.642,648,356
1/30/201231.4931.5731.2631.471,372,751
1/27/201231.8931.9231.5531.611,402,080
1/26/201231.9432.0031.7031.922,037,102
1/25/201231.1331.9730.9031.922,084,491
1/24/201231.7031.7231.1031.261,764,758
1/23/201231.7031.9831.7031.831,598,078
1/20/201231.5931.7431.4131.641,404,077
1/19/201232.1032.1631.4831.561,505,237
1/18/201232.3032.3731.8632.111,344,659
1/17/201232.6032.7832.2932.381,062,247
1/13/201232.1432.3632.0932.331,297,507
1/12/201232.5332.5532.2732.341,751,008
1/11/201232.1032.4132.1032.352,152,947
1/10/201232.2732.6832.1532.292,484,951
1/9/201232.3232.3331.6432.082,878,657
1/6/201232.7532.7532.0532.093,126,763
1/5/201232.6832.9732.5032.731,912,894
1/4/201232.7933.0332.6732.751,720,508
1/3/201233.6533.6832.6632.762,192,802
12/30/201133.6933.6933.1333.131,304,098
12/29/201133.1233.6533.1233.591,297,184
12/28/201133.1833.2432.9733.061,085,438
12/27/201132.8033.2532.7533.231,145,380
12/23/201132.8533.0532.7232.831,042,537
12/22/201132.7332.8432.5832.721,185,492
12/21/201132.0432.7132.0432.602,396,941
12/20/201131.8132.2031.7732.091,740,093
12/19/201131.7731.9831.3931.491,671,075
12/16/201132.0732.2831.6431.712,586,816
12/15/201132.1032.3031.9531.992,208,952
12/14/201132.1732.2431.6431.673,601,746
12/13/201132.0732.5832.0032.181,818,513
12/12/201132.1032.2131.6131.891,553,374
12/9/201131.9332.4031.8832.331,975,661
12/8/201131.9332.0831.6331.762,418,523
12/7/201132.0532.2431.9332.122,292,462
12/6/201131.8832.5231.8632.313,537,897
12/5/201132.4232.5631.5031.815,412,757
12/2/201133.8433.8732.3132.474,688,824
12/1/201133.9134.1133.6433.701,878,434
11/30/201133.0533.8332.9133.813,282,659
11/29/201131.9932.5531.9632.502,169,686
11/28/201132.0932.2031.6731.831,659,845
11/25/201131.3931.7231.3831.51705,747
11/23/201131.5431.6831.2831.381,404,690
11/22/201131.9432.0931.6531.792,188,900
11/21/201132.0432.0631.6131.941,482,164
11/18/201132.2032.5032.1632.291,335,069
11/17/201132.2232.3531.6631.982,286,973
11/16/201132.3732.5732.1932.202,045,828
Trading Center