AMERICAN ELECTRIC POWER $49.47

down -0.17


20/5/2013 04:20 PM  |  NYSE : AEP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AEP historical data

Date Open High Low Close Volume
5/20/2013 49.59 49.79 49.41 49.47 17515
5/17/2013 49.15 49.65 49.08 49.64 22432
5/16/2013 49.32 49.45 48.99 49.05 22281
5/15/2013 48.86 49.75 48.79 49.41 28627
5/14/2013 48.74 48.96 48.55 48.87 24841
5/13/2013 48.67 48.77 48.44 48.67 27680
5/10/2013 48.78 48.93 48.41 48.82 26912
5/9/2013 50.10 50.25 48.73 48.83 34448
5/8/2013 50.42 50.55 49.90 50.12 31717
5/7/2013 50.55 51.08 50.48 51.07 25680
5/6/2013 50.99 51.10 50.44 50.46 26117
5/3/2013 51.39 51.50 51.02 51.08 28208
5/2/2013 51.23 51.36 50.94 51.17 21635
5/1/2013 51.48 51.60 51.12 51.23 26697
4/30/2013 51.27 51.50 51.12 51.43 26384
4/29/2013 50.73 51.38 50.56 51.31 79129
4/26/2013 50.19 50.88 50.18 50.54 71328
4/25/2013 51.00 51.17 50.65 50.76 71995
4/24/2013 50.76 51.14 50.43 50.90 27515
4/23/2013 50.33 50.64 50.13 50.64 26599
4/22/2013 49.95 50.59 49.81 50.37 23967
4/19/2013 49.61 50.10 49.49 49.94 30468
4/18/2013 49.47 49.56 49.16 49.48 22632
4/17/2013 49.42 49.60 48.91 49.37 26812
4/16/2013 49.18 49.57 48.90 49.54 24129
4/15/2013 49.82 49.96 49.07 49.07 22593
4/12/2013 49.84 50.04 49.72 49.98 16852
4/11/2013 49.70 50.00 49.47 49.93 24054
4/10/2013 49.07 49.76 49.07 49.64 25562
4/9/2013 49.33 49.33 48.97 49.00 16802
4/8/2013 48.65 49.24 48.54 49.23 18918
4/5/2013 48.30 48.83 48.04 48.71 22372
4/4/2013 48.15 48.72 48.15 48.66 20862
4/3/2013 48.42 48.48 47.94 48.10 21252
4/2/2013 48.62 48.88 48.18 48.34 30284
4/1/2013 48.55 48.60 48.39 48.50 15611
3/28/2013 48.17 48.68 48.10 48.63 28034
3/27/2013 47.74 48.19 47.62 48.15 18196
3/26/2013 47.77 48.14 47.64 48.03 13803
3/25/2013 48.00 48.23 47.49 47.66 20298
3/22/2013 47.69 48.09 47.65 47.86 15488
3/21/2013 47.90 48.03 47.60 47.63 19219
3/20/2013 47.85 48.19 47.78 48.06 20847
3/19/2013 47.77 47.99 47.50 47.70 18471
3/18/2013 47.72 47.91 47.63 47.69 20197
3/15/2013 47.44 48.15 47.37 47.90 32677
3/14/2013 47.52 47.69 47.30 47.68 22280
3/13/2013 47.30 47.50 47.20 47.44 13594
3/12/2013 47.39 47.52 47.09 47.29 20032
3/11/2013 47.38 47.58 47.28 47.38 21674
3/8/2013 47.59 47.59 47.14 47.49 22987
3/7/2013 47.64 47.88 47.39 47.39 16908
3/6/2013 47.68 47.81 47.43 47.66 19860
3/5/2013 47.54 47.87 47.44 47.66 28063
3/4/2013 46.62 47.52 46.55 47.46 38422
3/1/2013 46.62 46.79 46.36 46.71 29798
2/28/2013 46.62 47.03 46.46 46.79 24561
2/27/2013 46.36 46.71 46.17 46.66 22001
2/26/2013 46.13 46.43 45.76 46.33 39656
2/25/2013 46.25 46.46 45.68 45.68 30867
2/22/2013 45.56 46.18 45.50 46.18 21717
2/21/2013 45.43 45.56 45.23 45.36 24812
2/20/2013 45.63 45.89 45.51 45.57 33191
2/19/2013 45.20 45.68 45.14 45.56 33987
2/15/2013 44.84 45.20 44.76 45.13 43849
2/14/2013 44.76 44.81 44.41 44.77 36652
2/13/2013 44.87 45.04 44.76 44.93 13245
2/12/2013 44.73 44.94 44.60 44.90 16943
2/11/2013 44.57 44.74 44.48 44.73 13724
2/8/2013 44.55 44.63 44.25 44.57 23128
2/7/2013 44.76 44.86 44.35 44.50 20041
2/6/2013 44.34 44.61 44.23 44.58 31534
2/5/2013 45.05 45.30 44.80 44.85 30957
2/4/2013 45.16 45.29 44.95 45.00 35764
2/1/2013 45.48 45.48 45.21 45.24 23727
1/31/2013 45.08 45.34 45.04 45.29 24266
1/30/2013 45.00 45.26 44.90 45.11 30190
1/29/2013 44.52 45.12 44.48 45.02 89312
1/28/2013 44.51 44.53 44.16 44.49 73922
1/25/2013 44.28 44.47 44.13 44.46 69440
1/24/2013 44.23 44.38 44.04 44.19 22743
1/23/2013 43.91 44.22 43.58 44.10 35307
1/22/2013 43.37 44.02 43.30 44.02 22953
1/18/2013 43.23 43.51 43.02 43.51 23464
1/17/2013 43.01 43.40 42.94 43.20 19022
1/16/2013 43.16 43.28 43.07 43.12 15645
1/15/2013 43.11 43.22 42.98 43.16 21876
1/14/2013 43.24 43.38 43.14 43.24 20470
1/11/2013 43.34 43.59 43.05 43.24 28496
1/10/2013 43.25 43.55 43.12 43.55 20710
1/9/2013 43.10 43.28 42.92 43.16 20648
1/8/2013 43.27 43.40 43.11 43.15 25174
1/7/2013 43.43 43.52 43.17 43.37 23615
1/4/2013 43.64 43.72 43.48 43.55 26792
1/3/2013 43.65 43.86 43.53 43.62 23553
1/2/2013 43.17 43.65 43.14 43.65 39794
12/31/2012 42.12 42.73 41.92 42.68 32890
12/28/2012 42.41 42.66 42.21 42.21 17264
12/27/2012 42.70 42.91 42.24 42.64 23777
12/26/2012 43.28 43.36 42.73 42.79 17601
Marketplace
Trading Center