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
11/11/201132.9633.1532.7432.991,646,888
11/10/201133.1933.2132.3332.642,595,323
11/9/201132.7933.3632.6832.882,883,489
11/8/201132.9933.3932.6933.341,893,317
11/7/201132.1732.8832.0932.851,878,467
11/4/201132.5133.4931.9532.292,537,529
11/3/201132.0132.2931.8731.952,855,250
11/2/201131.2831.9431.2831.682,063,914
11/1/201131.1631.4930.7830.882,860,239
10/31/201132.0232.2331.8531.881,242,894
10/28/201132.4732.5031.8132.211,659,750
10/27/201132.0032.5331.8232.242,513,676
10/26/201131.8031.9431.3331.372,181,453
10/25/201131.7531.9031.3831.492,256,934
10/24/201131.7231.9731.6531.911,714,554
10/21/201131.2331.7631.1531.762,128,009
10/20/201130.7130.9730.6130.861,512,476
10/19/201130.8131.2130.5830.631,503,510
10/18/201130.4530.9830.2130.771,430,810
10/17/201130.5530.7930.3830.461,635,183
10/14/201130.1030.7129.9830.702,048,531
10/13/201129.6229.9729.4529.931,151,578
10/12/201129.8629.9729.6529.771,110,852
10/11/201129.9129.9229.4429.751,336,370
10/10/201129.6230.0229.5730.021,201,558
10/7/201129.2529.6629.1429.252,066,293
10/6/201128.7429.2728.6629.271,894,249
10/5/201128.6528.8628.3228.832,215,188
10/4/201128.7528.9527.9828.643,996,034
10/3/201129.6129.9029.0029.012,998,490
9/30/201130.3230.4229.7629.773,894,220
9/29/201130.5230.7230.0230.273,191,137
9/28/201130.4830.7329.9730.082,328,434
9/27/201130.9230.9430.2330.362,483,201
9/26/201130.5230.6330.2430.384,410,381
9/23/201129.7130.3729.6730.231,993,554
9/22/201129.7529.9029.3729.742,509,773
9/21/201130.9631.2630.4130.431,960,012
9/20/201130.4731.4430.4730.922,030,360
9/19/201130.0230.5230.0030.441,544,452
9/16/201130.1130.5130.0530.422,208,283
9/15/201129.7230.1229.5630.001,931,293
9/14/201129.5529.7829.1429.542,312,069
9/13/201129.1929.4628.9529.461,998,311
9/12/201128.7429.2028.6329.201,586,366
9/9/201129.2029.2128.7228.932,548,344
9/8/201129.2629.7929.2529.521,377,196
9/7/201129.2929.4929.0329.392,490,997
9/6/201128.4829.0028.3228.982,130,408
9/2/201129.6229.8129.4429.552,069,719
9/1/201130.5030.5029.8229.842,655,465
8/31/201129.9630.3329.8230.263,020,018
8/30/201129.9029.9829.6529.812,826,395
8/29/201129.5529.9429.4529.943,387,214
8/26/201129.0729.3528.4329.205,442,213
8/25/201129.6029.6028.8929.255,419,626
8/24/201128.8329.5228.7229.491,883,315
8/23/201128.2528.8828.0628.883,124,091
8/22/201128.8128.8828.0728.192,128,892
8/19/201128.2128.6528.2028.402,923,318
8/18/201128.3728.6528.0528.503,231,738
8/17/201128.7129.1228.6528.942,212,719
8/16/201128.1628.6527.9828.552,257,395
8/15/201127.5828.3527.5628.352,081,365
8/12/201127.8728.0527.2227.401,864,793
8/11/201126.6128.1126.4327.772,597,781
8/10/201126.7827.1726.2026.443,662,878
8/9/201126.3327.2325.5527.185,310,070
8/8/201127.2427.5025.8225.974,559,914
8/5/201127.3528.0027.0727.624,640,110
8/4/201128.0428.3626.9526.992,829,807
8/3/201128.3628.5827.9528.551,915,420
8/2/201128.8528.9128.3328.332,267,665
8/1/201129.1029.1928.7428.971,875,813
7/29/201129.0929.1828.7828.822,035,250
7/28/201129.6929.7229.2929.351,936,703
7/27/201129.7029.7829.5529.771,749,160
7/26/201129.9730.1129.7429.771,963,072
7/25/201129.3730.0529.0629.923,300,418
7/22/201129.5029.5029.2229.351,269,598
7/21/201128.9529.4828.9429.461,428,349
7/20/201128.6928.9528.5428.78975,224
7/19/201128.4328.7528.2628.691,583,263
7/18/201128.7728.8028.3028.361,445,232
7/15/201128.8328.9528.6928.811,130,432
7/14/201128.9029.0428.7828.811,400,454
7/13/201128.9329.1128.7728.892,083,529
7/12/201128.4229.0128.4228.871,659,307
7/11/201128.7528.8128.5228.551,123,838
7/8/201129.0029.0928.7929.04999,355
7/7/201129.2129.2128.9729.15737,399
7/6/201129.0029.1428.9129.01884,749
7/5/201129.1129.2528.8629.041,312,522
7/1/201128.8929.2428.8129.21875,810
6/30/201128.8928.8928.5928.841,302,254
6/29/201128.7028.7428.5128.691,456,179
6/28/201128.5528.6728.4928.571,322,300
6/27/201128.3028.6228.2928.521,493,448
6/24/201128.0628.3328.0228.262,038,576
6/23/201128.1528.2227.7828.011,823,107
Trading Center