$40.70 +0.22 (%) Ameren Corp - NYSE

Oct. 22, 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
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
11/15/201132.6732.7932.3932.641,454,461
11/14/201132.8032.8832.3832.451,475,591
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center