AMEREN $36.28

up +0.36


17/5/2013 05:17 PM  |  NYSE : AEE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AEE historical data

Date Open High Low Close Volume
8/4/2010 26.14 26.19 25.88 26.16 16716
8/3/2010 25.81 26.16 25.80 26.11 14126
8/2/2010 25.75 26.00 25.66 25.91 16302
7/30/2010 25.62 25.62 25.21 25.37 17448
7/29/2010 26.32 26.41 25.61 25.80 17737
7/28/2010 26.07 26.26 25.92 26.20 26251
7/27/2010 25.80 26.19 25.72 26.12 26613
7/26/2010 25.33 25.67 25.30 25.65 12300
7/23/2010 25.12 25.42 24.85 25.29 16727
7/22/2010 24.90 25.23 24.88 25.07 14904
7/21/2010 25.09 25.09 24.52 24.68 13441
7/20/2010 24.96 25.03 24.62 25.02 25253
7/19/2010 24.71 25.27 24.71 25.14 15979
7/16/2010 24.90 25.07 24.57 24.60 15808
7/15/2010 24.94 25.13 24.75 25.08 14948
7/14/2010 24.99 25.09 24.80 25.04 16159
7/13/2010 25.01 25.27 24.92 25.07 10675
7/12/2010 24.86 25.00 24.71 24.93 7836
7/9/2010 24.77 24.90 24.47 24.90 12769
7/8/2010 24.83 24.88 24.56 24.80 18439
7/7/2010 24.02 24.69 23.99 24.69 12870
7/6/2010 23.84 24.22 23.73 23.96 15011
7/2/2010 23.63 23.85 23.59 23.68 11206
7/1/2010 23.82 23.83 23.45 23.59 19882
6/30/2010 23.95 24.28 23.72 23.77 20833
6/29/2010 24.21 24.26 23.80 23.93 21100
6/28/2010 24.41 24.59 24.21 24.45 8591
6/25/2010 24.19 24.40 24.00 24.26 16577
6/24/2010 24.28 24.53 24.18 24.22 12469
6/23/2010 24.68 24.71 24.19 24.32 12043
6/22/2010 25.29 25.40 24.59 24.64 17511
6/21/2010 25.71 25.77 25.24 25.32 12378
6/18/2010 25.54 25.61 25.43 25.54 18661
6/17/2010 25.30 25.56 25.08 25.56 15646
6/16/2010 24.71 25.41 24.71 25.22 26143
6/15/2010 24.33 24.89 24.33 24.87 19873
6/14/2010 24.16 24.34 24.13 24.16 12195
6/11/2010 24.08 24.22 23.84 24.12 16767
6/10/2010 24.05 24.26 23.89 24.25 22850
6/9/2010 24.11 24.17 23.73 23.80 17842
6/8/2010 23.96 24.02 23.69 23.99 21297
6/7/2010 23.66 24.15 23.66 23.89 25271
6/4/2010 24.49 24.64 24.05 24.09 28329
6/3/2010 24.60 24.93 24.56 24.86 19968
6/2/2010 24.05 24.59 24.03 24.56 25686
6/1/2010 24.47 24.51 23.95 23.97 23706
5/28/2010 24.45 24.92 24.24 24.66 34529
5/27/2010 24.30 24.48 24.15 24.41 14365
5/26/2010 23.94 24.30 23.66 23.91 24439
5/25/2010 23.65 23.78 23.14 23.74 31796
5/24/2010 24.00 24.43 23.84 23.96 18532
5/21/2010 23.88 24.19 23.75 24.14 36567
5/20/2010 24.33 24.63 24.00 24.14 32186
5/19/2010 24.94 25.04 24.42 24.70 17995
5/18/2010 25.31 25.65 24.98 25.03 16962
5/17/2010 25.19 25.26 24.78 25.16 13637
5/14/2010 25.15 25.30 24.82 25.09 18690
5/13/2010 25.50 25.62 25.20 25.27 15533
5/12/2010 25.19 25.54 25.05 25.50 16962
5/11/2010 25.01 25.50 25.01 25.24 21023
5/10/2010 25.01 25.21 24.69 25.20 23776
5/7/2010 24.72 24.78 23.80 24.20 38022
5/6/2010 25.36 25.48 23.09 24.66 42979
5/5/2010 25.19 25.81 25.17 25.49 24214
5/4/2010 25.63 25.67 25.35 25.64 25109
5/3/2010 25.93 26.04 25.62 25.77 22903
4/30/2010 26.04 26.29 25.11 25.96 41325
4/29/2010 26.55 26.85 26.34 26.36 23148
4/28/2010 26.23 26.56 26.02 26.47 16274
4/27/2010 26.52 26.57 26.13 26.16 15156
4/26/2010 26.86 26.86 26.63 26.68 9642
4/23/2010 26.62 26.82 26.45 26.82 12652
4/22/2010 26.90 26.90 26.45 26.64 19306
4/21/2010 26.75 26.92 26.66 26.91 14181
4/20/2010 26.45 26.70 26.37 26.70 12971
4/19/2010 26.27 26.40 26.15 26.30 13754
4/16/2010 26.61 26.75 26.31 26.35 17337
4/15/2010 26.55 26.65 26.28 26.65 13904
4/14/2010 26.56 26.66 26.41 26.65 12395
4/13/2010 26.71 26.74 26.47 26.59 11041
4/12/2010 26.51 26.78 26.51 26.73 9502
4/9/2010 26.26 26.51 26.18 26.51 9591
4/8/2010 26.42 26.43 26.19 26.27 12067
4/7/2010 26.64 26.72 26.40 26.46 13996
4/6/2010 26.39 26.65 26.32 26.65 10518
4/5/2010 26.55 26.55 26.35 26.48 17809
4/1/2010 26.20 26.45 26.19 26.45 12586
3/31/2010 26.11 26.14 25.86 26.08 18873
3/30/2010 25.99 26.18 25.88 26.09 12189
3/29/2010 25.74 25.99 25.61 25.93 15294
3/26/2010 25.45 25.74 25.32 25.63 23686
3/25/2010 25.57 25.68 25.28 25.29 17307
3/24/2010 25.76 25.89 25.49 25.50 13367
3/23/2010 25.79 25.90 25.73 25.88 9369
3/22/2010 25.95 25.97 25.65 25.82 18659
3/19/2010 26.03 26.20 25.83 26.04 29122
3/18/2010 25.69 26.00 25.67 26.00 16274
3/17/2010 25.50 25.70 25.43 25.67 10145
3/16/2010 25.45 25.58 25.40 25.50 14484
3/15/2010 25.52 25.60 25.35 25.49 16996
Marketplace
Trading Center