Ameren Corp $40.99

down -0.91


17/4/2014 04:15 PM  |  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
2/2/201128.6528.7028.4128.471,067,620
2/1/201128.5028.7228.3828.691,173,140
1/31/201128.5428.5928.3628.37983,903
1/28/201129.0729.1228.3928.401,392,500
1/27/201128.8829.1328.7529.11905,362
1/26/201128.9128.9528.7028.841,083,580
1/25/201128.9029.1428.8429.021,118,630
1/24/201128.6829.1328.6829.023,212,330
1/21/201128.9528.9728.5428.631,231,830
1/20/201128.4029.0228.4028.811,846,600
1/19/201128.4028.5028.3228.491,270,370
1/18/201128.0628.4328.0528.391,171,970
1/14/201128.0528.2428.0228.191,296,260
1/13/201128.4128.4328.0228.141,214,270
1/12/201128.4228.5428.3028.421,827,570
1/11/201128.0128.3827.9028.321,671,340
1/10/201128.1828.2027.9227.981,646,710
1/7/201128.2928.3828.0728.291,891,830
1/6/201128.4128.4328.1428.291,327,790
1/5/201128.3828.5328.3128.402,065,520
1/4/201128.3228.4928.0728.461,859,260
1/3/201128.3328.3428.1228.251,159,930
12/31/201028.0928.3728.0528.191,073,420
12/30/201028.1228.2228.0328.07953,253
12/29/201028.5028.5128.1828.181,146,160
12/28/201028.3928.5428.2828.47851,558
12/27/201028.2228.5128.1228.40938,046
12/23/201028.2228.3428.0628.291,198,760
12/22/201028.1428.4128.0928.301,357,520
12/21/201028.3228.3427.9228.131,837,900
12/20/201028.3728.4528.0828.241,652,500
12/17/201028.3628.4328.0128.401,975,380
12/16/201028.1428.3827.6528.352,881,820
12/15/201028.7128.8328.3328.371,543,330
12/14/201028.4728.9028.4728.831,562,100
12/13/201028.6428.7028.4428.551,094,960
12/10/201028.2328.5428.2228.511,354,830
12/9/201028.3028.5028.2128.311,696,600
12/8/201028.3928.5628.2628.331,489,180
12/7/201028.8028.9328.3328.411,834,380
12/6/201028.9328.9328.5728.671,912,550
12/3/201029.1629.2929.0229.231,519,790
12/2/201029.1829.2328.9029.225,274,870
12/1/201028.9829.3428.9129.195,473,420
11/30/201028.5828.9728.5328.729,137,780
11/29/201028.7428.8728.4428.752,496,000
11/26/201028.8029.0928.7728.91787,725
11/24/201029.2229.2528.9929.041,569,610
11/23/201029.0829.0928.9029.041,542,500
11/22/201029.1829.3829.0229.331,478,130
11/19/201029.3629.5028.9929.181,914,580
11/18/201029.4729.5729.2929.431,382,020
11/17/201029.3029.4928.9729.231,461,310
11/16/201029.4929.5029.0429.302,002,750
11/15/201029.3929.8129.3929.591,982,570
11/12/201029.2129.3529.0329.292,077,310
11/11/201029.2329.4529.1229.281,873,890
11/10/201029.5529.5529.1529.381,805,180
11/9/201029.5229.8229.2929.541,683,090
11/8/201029.7929.8929.4329.541,306,240
11/5/201029.8029.8629.5529.831,513,970
11/4/201029.2229.7829.2229.722,122,900
11/3/201029.3429.3728.8729.041,344,850
11/2/201029.0829.3129.0829.301,665,190
11/1/201029.1729.2928.6528.851,479,850
10/29/201028.6929.0128.4028.982,753,720
10/28/201028.7828.8428.4428.602,660,550
10/27/201028.5928.6028.0528.581,970,820
10/26/201028.7028.8828.5928.681,538,300
10/25/201028.9229.0428.7528.761,578,220
10/22/201028.9129.0228.5728.831,343,360
10/21/201029.3129.3228.8428.942,454,510
10/20/201029.0429.4528.9629.181,925,100
10/19/201028.9929.1728.7928.942,598,210
10/18/201028.9429.4128.9129.243,102,540
10/15/201028.8929.0328.7028.884,193,600
10/14/201028.9229.0628.6828.771,685,650
10/13/201029.0929.1228.8328.902,472,860
10/12/201029.1029.1528.8328.912,224,980
10/11/201029.2529.2929.0529.181,433,480
10/8/201029.2029.3028.9929.181,638,560
10/7/201029.0829.1928.9429.161,926,710
10/6/201028.7329.1228.7328.932,635,280
10/5/201028.9829.0528.6129.043,443,420
10/4/201028.7928.9228.4828.662,620,150
10/1/201028.6528.9528.4328.792,363,640
9/30/201028.6428.7028.2028.402,351,770
9/29/201028.3428.5028.1928.441,580,480
9/28/201028.2328.4228.0128.371,695,120
9/27/201028.0328.4127.9128.252,430,030
9/24/201027.5728.0227.5127.961,586,490
9/23/201027.7127.8227.3827.411,987,400
9/22/201027.5627.9927.5327.811,609,710
9/21/201027.6127.7727.4527.542,010,810
9/20/201027.5327.6827.4227.612,403,960
9/17/201027.5727.6527.3427.422,846,480
9/16/201027.7727.7727.4727.561,566,280
9/15/201028.1728.2127.6227.802,111,790
9/14/201028.0828.2927.8728.152,067,100
9/13/201028.0028.1827.8228.081,600,870
Trading Center