Ameren Corp $41.18

up +0.50


23/4/2014 10:37 AM  |  NYSE : AEE  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
6/30/201128.8928.8928.5928.841,302,250
6/29/201128.7028.7428.5128.691,456,180
6/28/201128.5528.6728.4928.571,322,300
6/27/201128.3028.6228.2928.521,493,450
6/24/201128.0628.3328.0228.262,038,580
6/23/201128.1528.2227.7828.011,823,110
6/22/201128.7028.8528.4628.491,339,540
6/21/201128.8629.1028.7028.871,280,310
6/20/201128.3428.8228.2128.793,063,270
6/17/201128.2728.4628.1828.392,021,380
6/16/201128.0128.2927.9528.111,840,970
6/15/201128.3028.4827.9428.061,762,820
6/14/201128.6728.6728.3128.451,308,020
6/13/201128.4328.6428.2528.461,354,010
6/10/201128.4828.5428.3428.361,051,070
6/9/201128.6828.7028.4828.511,746,200
6/8/201128.7428.9128.6228.682,160,520
6/7/201128.7329.0428.7328.751,592,220
6/6/201128.7528.8728.4428.651,450,120
6/3/201129.0829.2728.9829.071,653,060
6/2/201129.3729.3729.0029.292,233,780
6/1/201129.6929.7429.1929.232,150,140
5/31/201129.8429.9229.5829.712,414,330
5/27/201129.7829.8829.6329.691,007,800
5/26/201129.4229.8029.3029.622,045,790
5/25/201129.2829.6429.1029.531,601,140
5/24/201129.4629.7529.3429.471,474,550
5/23/201129.6629.8729.4429.461,350,270
5/20/201129.7130.1429.5530.022,529,830
5/19/201129.7229.7529.4929.711,633,580
5/18/201129.8929.8929.4429.582,640,590
5/17/201129.7630.1029.7629.821,749,880
5/16/201129.6530.1429.6329.912,272,360
5/13/201129.8029.8829.4529.691,199,760
5/12/201129.4329.8529.4129.811,533,040
5/11/201129.6929.7729.3629.541,558,800
5/10/201129.3629.8929.2729.801,900,440
5/9/201129.0829.2828.9929.221,037,070
5/6/201129.1229.2528.9629.091,262,900
5/5/201129.2529.2528.6928.881,845,600
5/4/201129.4829.5329.0029.214,004,560
5/3/201129.5729.9329.3829.561,941,970
5/2/201129.3929.5629.3129.541,596,420
4/29/201129.2929.3529.0629.311,072,030
4/28/201128.8929.3028.8629.261,183,030
4/27/201128.8629.1028.8228.922,044,600
4/26/201128.7828.9228.7528.891,086,130
4/25/201128.7028.8328.6528.66786,386
4/21/201128.7328.7828.6228.75693,255
4/20/201128.5328.7828.4828.681,294,400
4/19/201128.4028.4228.1528.283,057,660
4/18/201128.5228.7728.3428.401,568,860
4/15/201128.3328.9028.2628.831,876,060
4/14/201127.9528.2627.9028.25911,725
4/13/201128.2528.5128.0828.111,343,260
4/12/201128.0228.3527.9728.211,248,750
4/11/201128.4628.5828.0428.121,175,300
4/8/201128.8828.8828.2828.471,136,100
4/7/201128.6628.7828.4928.761,436,320
4/6/201128.4828.7928.3928.771,129,300
4/5/201128.2928.5128.2928.40961,835
4/4/201128.2928.5028.1428.381,953,890
4/1/201128.1628.3628.0528.171,721,560
3/31/201128.2828.3828.0528.071,922,720
3/30/201127.9128.3727.8928.251,826,360
3/29/201127.4827.9027.4027.841,366,570
3/28/201127.7027.8327.5127.511,066,020
3/25/201127.5827.7727.5427.57902,896
3/24/201127.4527.6727.2727.561,144,140
3/23/201127.1527.4027.0727.361,374,050
3/22/201127.4727.5627.2027.211,431,700
3/21/201127.4027.7527.3327.511,444,030
3/18/201127.2327.4627.0027.092,237,280
3/17/201127.1427.1426.6726.961,891,320
3/16/201126.8227.0226.4626.793,292,000
3/15/201126.7627.0726.7626.912,756,570
3/14/201127.5027.5327.1927.293,810,400
3/11/201127.8027.8727.4627.731,665,260
3/10/201128.1428.3327.6627.682,367,270
3/9/201127.9228.4727.7028.422,592,060
3/8/201127.3628.0227.3628.001,892,430
3/7/201127.5527.7027.3927.421,607,000
3/4/201127.9928.0827.5927.892,277,730
3/3/201127.8228.1327.7428.062,581,790
3/2/201127.5327.6527.3927.623,454,140
3/1/201127.9827.9827.4627.512,024,250
2/28/201127.5528.0427.5027.962,102,670
2/25/201127.2027.5527.1027.522,061,620
2/24/201127.2327.3527.0827.144,384,160
2/23/201127.7027.9527.1427.155,193,780
2/22/201128.6128.8827.6327.675,984,790
2/18/201128.7928.8928.6928.891,537,820
2/17/201128.7828.8928.7028.761,323,370
2/16/201128.9028.9028.6628.891,066,190
2/15/201128.6028.7828.5928.781,022,760
2/14/201128.6928.8128.5528.631,137,410
2/11/201128.6428.9228.6028.741,072,290
2/10/201128.5428.7228.5128.681,155,670
2/9/201128.6128.6828.4928.611,506,360
2/8/201128.6028.6828.4628.671,243,520
Trading Center