$42.83 +0.17 (%) Ameren Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center