Ameren Corp (NY: AEE )

88.23 USD +0.35 (+0.40%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.24 36.28 35.46 36.18 1,727,175 -0.04(-0.11%)
Oct 30, 2013 36.60 36.78 36.12 36.22 1,063,057 -0.36(-0.98%)
Oct 29, 2013 36.61 36.67 36.38 36.58 1,020,065 +0.06(+0.16%)
Oct 28, 2013 36.50 36.64 36.30 36.52 1,058,568 +0.04(+0.11%)
Oct 25, 2013 36.04 36.52 35.93 36.48 944,969 +0.47(+1.31%)
Oct 24, 2013 36.25 36.25 35.88 36.01 1,557,235 -0.11(-0.30%)
Oct 23, 2013 35.94 36.53 35.90 36.12 1,184,277 +0.16(+0.44%)
Oct 22, 2013 35.72 36.10 35.64 35.96 2,822,062 +0.24(+0.67%)
Oct 21, 2013 35.87 35.95 35.50 35.72 1,816,582 -0.16(-0.45%)
Oct 18, 2013 35.92 36.07 35.79 35.88 1,299,789 +0.04(+0.11%)
Oct 17, 2013 35.08 35.90 34.96 35.84 2,446,752 +0.70(+1.99%)
Oct 16, 2013 35.10 35.29 34.83 35.14 1,708,698 +0.05(+0.14%)
Oct 15, 2013 35.37 35.42 34.82 35.09 1,619,387 -0.44(-1.24%)
Oct 14, 2013 35.60 35.60 34.98 35.53 1,406,966 -0.01(-0.03%)
Oct 11, 2013 35.25 35.65 35.15 35.54 1,047,214 +0.19(+0.54%)
Oct 10, 2013 34.88 35.41 34.53 35.35 1,272,782 +0.65(+1.87%)
Oct 09, 2013 34.39 34.92 34.39 34.70 1,676,909 +0.31(+0.90%)
Oct 08, 2013 34.32 34.92 34.18 34.39 1,248,556 +0.16(+0.47%)
Oct 07, 2013 34.42 34.59 34.22 34.23 899,498 -0.31(-0.90%)
Oct 04, 2013 34.53 34.87 34.45 34.54 644,472 +0.01(+0.03%)
Oct 03, 2013 34.80 34.80 34.31 34.53 1,413,700 -0.41(-1.17%)
Oct 02, 2013 34.75 34.99 34.53 34.94 1,626,491 +0.07(+0.20%)
Oct 01, 2013 34.91 35.08 34.72 34.87 1,225,109 +0.03(+0.09%)
Sep 30, 2013 34.87 35.13 34.73 34.84 1,633,926 -0.17(-0.49%)
Sep 27, 2013 35.03 35.29 34.82 35.01 1,937,399 -0.15(-0.43%)
Sep 26, 2013 35.44 35.59 34.99 35.16 1,677,290 -0.28(-0.79%)
Sep 25, 2013 35.40 35.97 35.37 35.44 4,381,307 +0.05(+0.14%)
Sep 24, 2013 35.07 35.58 35.03 35.39 2,888,517 +0.36(+1.03%)
Sep 23, 2013 34.53 35.19 34.43 35.03 1,366,569 +0.43(+1.24%)
Sep 20, 2013 34.97 35.43 34.56 34.60 3,838,788 -0.17(-0.49%)
Sep 19, 2013 34.89 35.14 34.72 34.77 2,465,741 -0.07(-0.20%)
Sep 18, 2013 33.60 35.01 33.50 34.84 2,520,963 +1.22(+3.63%)
Sep 17, 2013 33.38 33.79 33.38 33.62 1,643,910 +0.22(+0.66%)
Sep 16, 2013 33.42 33.72 32.86 33.40 2,281,671 +0.54(+1.64%)
Sep 13, 2013 32.82 32.96 32.69 32.86 932,622 +0.12(+0.37%)
Sep 12, 2013 32.96 33.16 32.65 32.74 996,307 -0.18(-0.55%)
Sep 11, 2013 33.20 33.21 32.61 32.92 1,519,434 -0.35(-1.05%)
Sep 10, 2013 33.19 33.39 32.99 33.27 1,059,693 +0.19(+0.57%)
Sep 09, 2013 32.86 33.22 32.65 33.08 1,526,466 -0.07(-0.21%)
Sep 06, 2013 32.97 33.36 32.96 33.15 1,785,760 +0.31(+0.94%)
Sep 05, 2013 32.97 33.10 32.75 32.84 1,067,788 -0.19(-0.58%)
Sep 04, 2013 33.24 33.26 32.82 33.03 1,515,019 -0.20(-0.60%)
Sep 03, 2013 34.05 34.27 33.22 33.23 2,710,670 -0.58(-1.72%)
Aug 30, 2013 33.74 33.99 33.62 33.81 2,953,420 +0.20(+0.60%)
Aug 29, 2013 33.46 33.71 33.38 33.61 2,491,797 +0.05(+0.15%)
Aug 28, 2013 33.53 33.71 33.36 33.56 1,246,546 +0.03(+0.09%)
Aug 27, 2013 33.38 33.77 33.36 33.53 1,136,732 -0.10(-0.30%)
Aug 26, 2013 33.82 33.91 33.60 33.63 1,243,703 -0.23(-0.68%)
Aug 23, 2013 33.65 34.02 33.46 33.86 1,132,398 +0.25(+0.74%)
Aug 22, 2013 33.41 33.67 33.30 33.61 1,010,229 +0.18(+0.54%)
Aug 21, 2013 33.68 34.00 33.24 33.43 1,347,359 -0.32(-0.95%)
Aug 20, 2013 33.29 33.99 33.29 33.75 1,167,286 +0.41(+1.23%)
Aug 19, 2013 33.60 33.78 33.29 33.34 908,106 -0.29(-0.86%)
Aug 16, 2013 34.01 34.10 33.47 33.63 1,129,236 -0.44(-1.29%)
Aug 15, 2013 34.47 34.52 34.04 34.07 1,124,629 -0.60(-1.73%)
Aug 14, 2013 35.01 35.10 34.48 34.67 863,654 -0.38(-1.08%)
Aug 13, 2013 35.29 35.29 34.94 35.05 986,282 -0.14(-0.40%)
Aug 12, 2013 35.27 35.38 35.14 35.19 1,385,458 -0.22(-0.62%)
Aug 09, 2013 35.84 35.96 35.37 35.41 1,468,838 -0.43(-1.20%)
Aug 08, 2013 35.65 35.90 35.47 35.84 916,590 +0.29(+0.82%)
Aug 07, 2013 35.99 35.99 35.38 35.55 2,412,461 -0.38(-1.06%)
Aug 06, 2013 36.36 36.45 35.83 35.93 1,534,588 -0.49(-1.35%)
Aug 05, 2013 36.51 36.61 36.34 36.42 1,389,779 -0.25(-0.68%)
Aug 02, 2013 36.30 36.70 36.12 36.67 1,198,120 +0.37(+1.02%)
Aug 01, 2013 35.72 36.35 35.60 36.30 1,347,727 +0.49(+1.37%)
Jul 31, 2013 36.01 36.14 35.62 35.81 1,453,898 -0.30(-0.83%)
Jul 30, 2013 36.25 36.47 36.07 36.11 1,183,984 +0.00(+0.00%)
Jul 29, 2013 35.87 36.27 35.74 36.11 1,194,662 +0.16(+0.45%)
Jul 26, 2013 35.60 35.97 35.45 35.95 1,383,417 +0.23(+0.64%)
Jul 25, 2013 35.48 35.74 35.43 35.72 1,268,740 +0.14(+0.39%)
Jul 24, 2013 35.85 35.90 35.43 35.58 1,019,672 -0.23(-0.64%)
Jul 23, 2013 36.05 36.08 35.72 35.81 1,382,745 -0.16(-0.44%)
Jul 22, 2013 36.10 36.25 35.94 35.97 1,470,653 -0.13(-0.36%)
Jul 19, 2013 36.45 36.45 35.97 36.10 1,272,277 -0.21(-0.58%)
Jul 18, 2013 36.02 36.33 35.98 36.31 1,160,128 +0.34(+0.95%)
Jul 17, 2013 36.18 36.19 35.86 35.97 1,258,923 -0.02(-0.06%)
Jul 16, 2013 36.12 36.17 35.77 35.99 1,364,754 -0.07(-0.19%)
Jul 15, 2013 35.43 36.06 35.32 36.06 1,454,793 +0.57(+1.61%)
Jul 12, 2013 35.33 35.54 34.96 35.49 1,699,048 +0.19(+0.54%)
Jul 11, 2013 35.15 35.31 34.92 35.30 1,056,482 +0.50(+1.44%)
Jul 10, 2013 34.33 34.91 34.27 34.80 1,799,422 +0.44(+1.28%)
Jul 09, 2013 34.50 34.64 34.26 34.36 1,187,512 +0.06(+0.17%)
Jul 08, 2013 33.88 34.40 33.88 34.30 1,293,401 +0.64(+1.90%)
Jul 05, 2013 33.94 34.01 33.15 33.66 956,868 -0.23(-0.68%)
Jul 03, 2013 33.94 34.09 33.82 33.89 607,148 -0.18(-0.53%)
Jul 02, 2013 33.88 34.19 33.87 34.07 1,622,251 +0.12(+0.35%)
Jul 01, 2013 34.44 34.52 33.94 33.95 1,653,288 -0.49(-1.42%)
Jun 28, 2013 34.23 34.67 34.13 34.44 1,876,054 +0.06(+0.17%)
Jun 27, 2013 33.95 34.43 33.95 34.38 2,294,007 +0.54(+1.60%)
Jun 26, 2013 33.63 33.90 33.39 33.84 1,173,328 +0.43(+1.29%)
Jun 25, 2013 33.04 33.58 32.78 33.41 1,498,999 +0.62(+1.89%)
Jun 24, 2013 32.87 33.11 32.46 32.79 1,609,603 -0.38(-1.15%)
Jun 21, 2013 32.88 33.33 32.34 33.17 2,146,152 +0.49(+1.50%)
Jun 20, 2013 33.45 33.52 32.58 32.68 2,032,642 -1.05(-3.11%)
Jun 19, 2013 34.54 34.63 33.73 33.73 1,204,860 -0.83(-2.40%)
Jun 18, 2013 34.26 34.63 34.12 34.56 1,700,679 +0.37(+1.08%)
Jun 17, 2013 34.28 34.52 34.03 34.19 1,517,362 +0.09(+0.26%)
Jun 14, 2013 33.67 34.28 33.67 34.10 1,296,501 +0.21(+0.62%)
Jun 13, 2013 33.15 33.91 33.13 33.89 1,284,208 +0.71(+2.14%)
Jun 12, 2013 33.96 34.12 33.18 33.18 1,480,259 -0.65(-1.92%)
Jun 11, 2013 34.00 34.18 33.81 33.83 1,386,773 -0.43(-1.26%)
Jun 10, 2013 34.54 34.62 34.11 34.26 2,533,214 -0.65(-1.86%)
Jun 07, 2013 34.30 34.99 34.26 34.91 3,485,004 +0.71(+2.08%)
Jun 06, 2013 34.01 34.29 33.76 34.20 4,885,010 +0.15(+0.44%)
Jun 05, 2013 33.89 34.16 33.80 34.05 4,272,186 +0.03(+0.09%)
Jun 04, 2013 33.86 34.08 33.68 34.02 2,672,022 +0.14(+0.41%)
Jun 03, 2013 34.11 34.13 33.53 33.88 1,911,977 -0.16(-0.47%)
May 31, 2013 34.12 34.53 34.03 34.04 2,322,472 -0.19(-0.56%)
May 30, 2013 33.84 34.57 33.84 34.23 3,121,260 +0.50(+1.48%)
May 29, 2013 34.16 34.20 33.41 33.73 1,899,223 -0.65(-1.89%)
May 28, 2013 34.67 34.93 34.13 34.38 1,702,560 -0.15(-0.43%)
May 24, 2013 34.75 34.89 34.45 34.53 857,862 -0.38(-1.09%)
May 23, 2013 35.13 35.18 34.51 34.91 1,995,364 -0.48(-1.36%)
May 22, 2013 36.08 36.48 35.24 35.39 1,281,221 -0.76(-2.10%)
May 21, 2013 36.15 36.40 35.88 36.15 1,325,096 -0.04(-0.11%)
May 20, 2013 36.28 36.33 36.11 36.19 898,254 -0.09(-0.25%)
May 17, 2013 35.95 36.36 35.93 36.28 1,549,242 +0.36(+1.00%)
May 16, 2013 36.08 36.15 35.91 35.92 1,165,602 -0.29(-0.80%)
May 15, 2013 35.85 36.55 35.75 36.21 1,568,466 +0.57(+1.60%)
May 13, 2013 35.51 35.78 35.30 35.64 1,756,634 +0.12(+0.34%)
May 10, 2013 35.39 35.52 35.03 35.52 964,056 +0.10(+0.28%)
May 09, 2013 35.77 35.90 35.30 35.42 2,016,036 -0.35(-0.98%)
May 08, 2013 36.04 36.21 35.71 35.77 1,737,223 -0.33(-0.91%)
May 07, 2013 36.12 36.28 35.86 36.10 2,492,404 +0.05(+0.14%)
May 06, 2013 36.50 36.55 35.96 36.05 1,171,029 -0.50(-1.37%)
May 03, 2013 36.20 36.74 35.97 36.55 1,867,677 +0.58(+1.61%)
May 02, 2013 35.67 36.09 35.47 35.97 2,088,571 +0.06(+0.17%)
May 01, 2013 36.24 36.25 35.72 35.91 1,281,470 -0.34(-0.94%)
Apr 30, 2013 36.16 36.25 36.01 36.25 1,414,557 +0.10(+0.28%)
Apr 29, 2013 36.11 36.36 36.02 36.15 766,786 +0.15(+0.42%)
Apr 26, 2013 36.10 36.17 35.99 36.00 933,890 -0.10(-0.28%)
Apr 25, 2013 36.25 36.35 35.96 36.10 1,049,619 -0.03(-0.08%)
Apr 24, 2013 35.96 36.32 35.77 36.13 1,273,397 +0.22(+0.61%)
Apr 23, 2013 35.73 35.91 35.51 35.91 1,688,216 +0.27(+0.76%)
Apr 22, 2013 35.78 35.78 35.37 35.64 1,434,306 -0.18(-0.50%)
Apr 19, 2013 35.19 35.85 35.11 35.82 1,919,705 +0.77(+2.20%)
Apr 18, 2013 34.87 35.09 34.69 35.05 1,422,496 +0.31(+0.89%)
Apr 17, 2013 34.94 34.98 34.38 34.74 1,370,527 -0.33(-0.94%)
Apr 16, 2013 34.60 35.19 34.26 35.07 2,101,161 +0.51(+1.48%)
Apr 15, 2013 35.28 35.38 34.56 34.56 1,814,296 -0.93(-2.62%)
Apr 12, 2013 35.31 35.49 35.30 35.49 882,020 +0.15(+0.42%)
Apr 11, 2013 35.21 35.35 35.12 35.34 1,282,761 +0.19(+0.54%)
Apr 10, 2013 35.00 35.19 34.95 35.15 1,104,447 +0.22(+0.63%)
Apr 09, 2013 35.03 35.13 34.84 34.93 1,080,883 -0.15(-0.43%)
Apr 08, 2013 34.81 35.08 34.62 35.08 1,625,653 +0.29(+0.83%)
Apr 05, 2013 34.52 34.83 34.35 34.79 2,481,169 -0.04(-0.11%)
Apr 04, 2013 34.78 34.99 34.71 34.83 1,454,320 +0.02(+0.06%)
Apr 03, 2013 35.13 35.36 34.68 34.81 2,020,987 -0.35(-1.00%)
Apr 02, 2013 34.95 35.18 34.95 35.16 1,100,990 +0.23(+0.66%)
Apr 01, 2013 34.94 35.09 34.86 34.93 1,023,363 -0.09(-0.26%)
Mar 28, 2013 34.67 35.12 34.65 35.02 2,210,551 +0.41(+1.18%)
Mar 27, 2013 34.47 34.79 34.37 34.61 1,395,198 +0.01(+0.03%)
Mar 26, 2013 34.36 34.65 34.35 34.60 1,690,860 +0.36(+1.05%)
Mar 25, 2013 34.40 34.58 34.14 34.24 1,226,095 -0.03(-0.09%)
Mar 22, 2013 34.33 34.38 34.18 34.27 1,259,286 +0.06(+0.18%)
Mar 21, 2013 34.39 34.45 34.12 34.21 2,127,124 -0.31(-0.90%)
Mar 20, 2013 34.42 34.66 34.35 34.52 1,543,008 +0.22(+0.64%)
Mar 19, 2013 34.31 34.40 34.06 34.30 1,865,315 +0.15(+0.44%)
Mar 18, 2013 34.06 34.40 34.05 34.15 1,301,760 -0.24(-0.70%)
Mar 15, 2013 34.09 34.39 33.95 34.39 2,836,254 +0.17(+0.50%)
Mar 14, 2013 34.51 34.69 34.10 34.22 3,790,849 +0.22(+0.65%)
Mar 13, 2013 33.82 34.01 33.71 34.00 1,441,272 +0.18(+0.53%)
Mar 12, 2013 33.91 33.94 33.70 33.82 1,971,296 -0.11(-0.32%)
Mar 11, 2013 33.50 34.00 33.45 33.93 2,328,608 +0.04(+0.12%)
Mar 08, 2013 34.11 34.15 33.77 33.89 2,257,265 -0.16(-0.47%)
Mar 07, 2013 34.07 34.24 34.03 34.05 2,284,599 -0.01(-0.03%)
Mar 06, 2013 34.30 34.43 33.95 34.06 2,080,329 -0.23(-0.67%)
Mar 05, 2013 34.25 34.40 34.14 34.29 2,018,978 +0.20(+0.59%)
Mar 04, 2013 33.73 34.18 33.73 34.09 2,146,326 +0.20(+0.59%)
Mar 01, 2013 33.71 33.97 33.49 33.89 1,457,844 +0.10(+0.30%)
Feb 28, 2013 33.82 33.97 33.63 33.79 1,809,643 +0.32(+0.96%)
Feb 27, 2013 33.43 33.57 33.35 33.47 1,446,469 +0.12(+0.36%)
Feb 26, 2013 33.11 33.57 33.11 33.35 1,321,925 +0.23(+0.69%)
Feb 25, 2013 33.69 33.92 33.12 33.12 1,903,974 -0.46(-1.37%)
Feb 22, 2013 33.29 33.67 33.26 33.58 1,037,085 +0.40(+1.21%)
Feb 21, 2013 33.38 33.46 33.15 33.18 1,529,190 -0.28(-0.84%)
Feb 20, 2013 33.23 34.04 33.21 33.46 2,236,183 +0.22(+0.66%)
Feb 19, 2013 33.12 33.54 33.05 33.24 2,745,027 +0.11(+0.33%)
Feb 15, 2013 33.18 33.25 33.08 33.13 2,361,329 -0.01(-0.03%)
Feb 14, 2013 33.20 33.24 32.94 33.14 1,489,040 -0.14(-0.42%)
Feb 13, 2013 33.20 33.39 33.12 33.28 1,677,370 +0.13(+0.39%)
Feb 12, 2013 32.83 33.16 32.72 33.15 1,875,404 +0.31(+0.94%)
Feb 11, 2013 32.65 32.88 32.65 32.84 1,287,610 +0.23(+0.71%)
Feb 08, 2013 32.79 32.79 32.49 32.61 1,834,481 -0.13(-0.40%)
Feb 07, 2013 32.84 32.98 32.59 32.74 1,972,828 -0.04(-0.12%)
Feb 06, 2013 32.55 32.83 32.37 32.78 1,423,215 +0.26(+0.80%)
Feb 04, 2013 32.58 32.65 32.50 32.52 1,416,492 -0.16(-0.49%)
Feb 01, 2013 32.58 32.72 32.52 32.68 1,828,862 +0.24(+0.74%)
Jan 31, 2013 32.43 32.53 32.27 32.44 1,885,236 +0.01(+0.03%)
Jan 30, 2013 32.44 32.60 32.36 32.43 1,536,275 +0.01(+0.03%)
Jan 29, 2013 31.94 32.45 31.90 32.42 1,629,538 +0.43(+1.34%)
Jan 28, 2013 32.10 32.12 31.81 31.99 1,656,135 -0.18(-0.56%)
Jan 25, 2013 32.06 32.21 31.86 32.17 1,862,580 +0.20(+0.63%)
Jan 24, 2013 31.95 32.12 31.89 31.97 1,999,344 +0.12(+0.38%)
Jan 23, 2013 32.04 32.06 31.70 31.85 2,294,356 -0.21(-0.66%)
Jan 22, 2013 31.76 32.10 31.67 32.06 1,812,159 +0.36(+1.14%)
Jan 18, 2013 31.44 31.72 31.35 31.70 1,816,409 +0.33(+1.05%)
Jan 17, 2013 31.52 31.64 31.37 31.37 2,005,735 +0.00(+0.00%)
Jan 16, 2013 31.55 31.65 31.30 31.37 1,337,794 -0.32(-1.01%)
Jan 15, 2013 31.44 31.70 31.29 31.69 1,890,591 +0.22(+0.70%)
Jan 14, 2013 31.48 31.65 31.38 31.47 1,695,731 +0.01(+0.03%)
Jan 11, 2013 31.62 31.65 31.36 31.46 1,642,775 -0.02(-0.06%)
Jan 10, 2013 31.12 31.48 31.10 31.48 2,123,599 +0.40(+1.29%)
Jan 09, 2013 30.94 31.09 30.76 31.08 1,677,150 +0.14(+0.45%)
Jan 08, 2013 30.70 31.09 30.64 30.94 1,577,201 +0.14(+0.45%)
Jan 07, 2013 31.02 31.03 30.71 30.80 2,626,963 -0.39(-1.25%)
Jan 04, 2013 31.24 31.45 31.06 31.19 2,649,493 +0.00(+0.00%)
Jan 03, 2013 31.25 31.49 31.13 31.19 2,194,990 -0.13(-0.42%)
Jan 02, 2013 31.17 31.32 31.01 31.32 2,096,906 +0.58(+1.89%)
Dec 31, 2012 30.31 30.82 30.18 30.74 2,461,313 +0.42(+1.39%)
Dec 28, 2012 30.45 30.78 30.32 30.32 2,915,012 -0.27(-0.88%)
Dec 27, 2012 30.66 30.86 30.30 30.59 1,814,150 -0.12(-0.39%)
Dec 26, 2012 30.94 31.10 30.68 30.71 1,405,886 -0.18(-0.58%)
Dec 24, 2012 30.93 31.04 30.75 30.89 681,054 -0.16(-0.52%)
Dec 21, 2012 31.00 31.31 30.98 31.05 5,304,353 -0.12(-0.38%)
Dec 20, 2012 30.21 31.38 30.21 31.17 4,059,258 +1.12(+3.73%)
Dec 19, 2012 30.29 30.29 30.02 30.05 2,891,866 -0.22(-0.73%)
Dec 18, 2012 29.93 30.28 29.89 30.27 5,693,390 +0.29(+0.97%)
Dec 17, 2012 29.53 29.98 29.50 29.98 1,360,001 +0.56(+1.90%)
Dec 14, 2012 29.72 29.79 29.41 29.42 1,702,645 -0.31(-1.04%)
Dec 13, 2012 29.73 29.87 29.61 29.73 1,978,520 -0.05(-0.17%)
Dec 12, 2012 29.75 30.05 29.72 29.78 2,238,576 +0.02(+0.07%)
Dec 11, 2012 29.81 30.05 29.67 29.76 1,769,539 -0.01(-0.03%)
Dec 10, 2012 29.60 29.77 29.35 29.77 2,215,441 +0.03(+0.10%)
Dec 07, 2012 29.79 29.92 29.68 29.74 1,977,033 -0.06(-0.20%)
Dec 06, 2012 30.03 30.06 29.59 29.80 2,264,328 -0.16(-0.53%)
Dec 05, 2012 29.48 30.08 29.30 29.96 2,328,963 +0.51(+1.73%)
Dec 04, 2012 29.57 29.71 29.40 29.45 1,266,372 -0.52(-1.74%)
Nov 30, 2012 29.70 29.97 29.61 29.97 2,779,684 +0.36(+1.22%)
Nov 29, 2012 29.37 29.71 29.34 29.61 2,337,539 +0.31(+1.06%)
Nov 28, 2012 28.69 29.33 28.55 29.30 2,387,234 +0.55(+1.91%)
Nov 27, 2012 28.81 28.88 28.58 28.75 2,108,012 -0.10(-0.35%)
Nov 26, 2012 28.48 28.96 28.48 28.85 1,820,275 +0.30(+1.05%)
Nov 23, 2012 28.75 28.84 28.43 28.55 646,865 -0.17(-0.59%)
Nov 21, 2012 28.97 29.00 28.45 28.72 1,547,869 -0.17(-0.59%)
Nov 20, 2012 28.99 29.12 28.67 28.89 1,914,315 -0.19(-0.65%)
Nov 19, 2012 29.47 29.52 28.96 29.08 1,790,901 -0.28(-0.95%)
Nov 16, 2012 29.16 29.37 28.97 29.36 2,455,522 +0.34(+1.17%)
Nov 15, 2012 29.36 29.55 28.90 29.02 1,685,147 -0.38(-1.29%)
Nov 14, 2012 29.71 29.75 29.20 29.40 1,677,445 -0.29(-0.98%)
Nov 13, 2012 29.81 30.16 29.67 29.69 2,333,271 -0.17(-0.57%)
Nov 12, 2012 30.20 30.20 29.75 29.86 2,117,639 -0.50(-1.65%)
Nov 09, 2012 31.28 31.42 30.30 30.36 2,542,156 -1.14(-3.62%)
Nov 08, 2012 31.32 31.71 31.24 31.50 1,647,965 +0.11(+0.35%)
Nov 07, 2012 32.04 32.04 31.33 31.39 1,419,954 -0.71(-2.21%)
Nov 06, 2012 32.25 32.40 32.09 32.10 1,427,850 -0.15(-0.47%)
Nov 05, 2012 32.54 32.55 32.22 32.25 1,931,245 -0.43(-1.32%)
Nov 02, 2012 32.95 32.97 32.66 32.68 2,787,981 -0.17(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.