Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.20	25.88	24.00	25.26	11,404,998	+0.18(+0.72%)
Mar 30, 2009	25.84	26.14	24.81	25.08	7,307,611	-2.10(-7.73%)
Mar 26, 2009	27.28	27.44	25.99	27.18	6,132,285	+0.06(+0.22%)
Mar 25, 2009	27.46	27.66	26.73	27.12	4,211,704	-0.15(-0.55%)
Mar 24, 2009	28.10	28.37	27.25	27.27	4,969,971	-1.20(-4.21%)
Mar 23, 2009	28.09	28.50	28.07	28.47	4,524,758	+0.90(+3.26%)
Mar 20, 2009	28.14	28.49	27.50	27.57	5,372,132	-0.44(-1.57%)
Mar 19, 2009	27.58	28.25	27.28	28.01	5,339,193	+0.76(+2.79%)
Mar 18, 2009	26.14	27.53	25.78	27.25	7,567,946	+1.01(+3.85%)
Mar 17, 2009	26.07	26.24	25.65	26.24	2,792,270	+0.24(+0.92%)
Mar 16, 2009	25.40	26.55	25.40	26.00	3,412,104	+0.75(+2.97%)
Mar 13, 2009	25.01	25.72	24.94	25.25	0	+0.23(+0.92%)
Mar 12, 2009	24.69	25.13	24.30	25.02	3,378,726	+0.31(+1.25%)
Mar 11, 2009	24.93	24.98	24.54	24.71	4,651,098	+0.00(+0.00%)
Mar 10, 2009	24.65	24.77	24.33	24.71	4,794,796	+0.43(+1.77%)
Mar 09, 2009	24.60	24.81	24.07	24.28	3,901,409	-0.53(-2.14%)
Mar 06, 2009	25.76	25.76	24.13	24.81	0	-0.06(-0.24%)
Mar 05, 2009	25.57	25.57	24.20	24.87	5,076,359	-0.78(-3.04%)
Mar 04, 2009	25.68	26.00	25.27	25.65	4,388,017	-1.33(-4.93%)
Mar 02, 2009	27.63	28.22	26.88	26.98	4,120,154	-1.07(-3.81%)
Feb 27, 2009	28.59	28.96	27.70	28.05	0	-0.72(-2.50%)
Feb 26, 2009	29.69	29.95	28.71	28.77	3,071,452	-0.57(-1.94%)
Feb 25, 2009	29.32	29.69	29.11	29.34	2,431,296	-0.24(-0.81%)
Feb 24, 2009	28.58	29.73	28.43	29.58	3,016,901	+1.18(+4.15%)
Feb 23, 2009	29.56	29.69	28.30	28.40	3,190,635	-1.06(-3.60%)
Feb 20, 2009	29.66	30.33	29.01	29.46	2,883,545	-0.65(-2.16%)
Feb 19, 2009	29.81	30.46	29.74	30.11	2,496,791	+0.31(+1.04%)
Feb 18, 2009	30.19	30.19	29.59	29.80	2,633,326	-0.25(-0.83%)
Feb 17, 2009	31.03	31.17	30.01	30.05	2,924,378	-1.76(-5.53%)
Feb 13, 2009	31.47	32.22	31.43	31.81	2,398,142	+0.37(+1.18%)
Feb 12, 2009	31.20	31.49	30.70	31.44	2,299,168	-0.23(-0.73%)
Feb 11, 2009	31.96	32.17	31.36	31.67	1,789,584	-0.19(-0.60%)
Feb 10, 2009	32.73	33.09	31.69	31.86	2,602,050	-1.08(-3.28%)
Feb 09, 2009	33.06	33.20	32.37	32.94	2,099,522	-0.28(-0.84%)
Feb 06, 2009	33.36	33.70	33.00	33.22	3,798,042	-0.41(-1.22%)
Feb 05, 2009	32.84	33.89	32.58	33.63	3,536,010	+0.76(+2.31%)
Feb 04, 2009	32.71	33.14	32.57	32.87	2,983,037	+0.34(+1.05%)
Feb 03, 2009	32.49	32.72	31.82	32.53	3,268,043	+0.15(+0.46%)
Feb 02, 2009	31.04	32.53	30.91	32.38	4,695,216	+1.03(+3.29%)
Jan 30, 2009	32.85	32.93	31.21	31.35	0	-1.35(-4.13%)
Jan 29, 2009	31.50	33.29	31.50	32.70	4,337,307	+0.94(+2.96%)
Jan 28, 2009	31.89	32.08	31.28	31.76	6,495,357	-0.44(-1.37%)
Jan 27, 2009	32.73	32.76	31.97	32.20	3,058,335	-0.31(-0.95%)
Jan 26, 2009	31.93	32.89	31.93	32.51	3,550,573	+0.57(+1.78%)
Jan 23, 2009	31.39	32.07	31.20	31.94	2,759,306	+0.09(+0.28%)
Jan 22, 2009	31.93	32.61	31.60	31.85	3,489,153	-0.49(-1.52%)
Jan 21, 2009	32.29	32.44	31.56	32.34	3,416,280	+0.51(+1.60%)
Jan 20, 2009	32.43	32.85	31.76	31.83	3,074,245	-0.67(-2.06%)
Jan 16, 2009	32.11	32.65	31.94	32.50	3,623,559	+0.74(+2.33%)
Jan 15, 2009	31.82	31.82	31.14	31.76	2,946,144	+0.19(+0.60%)
Jan 14, 2009	31.63	31.69	30.88	31.57	2,620,162	-0.56(-1.74%)
Jan 13, 2009	32.70	32.92	31.76	32.13	2,650,140	-0.66(-2.01%)
Jan 12, 2009	32.71	33.01	32.45	32.79	1,860,436	+0.18(+0.55%)
Jan 09, 2009	33.28	33.44	32.55	32.61	1,980,809	-0.67(-2.01%)
Jan 08, 2009	32.71	33.32	32.66	33.28	2,819,893	+0.53(+1.62%)
Jan 07, 2009	32.75	33.17	32.56	32.75	2,280,196	-0.36(-1.09%)
Jan 06, 2009	33.86	34.20	32.83	33.11	3,133,061	-0.58(-1.72%)
Jan 05, 2009	34.16	34.34	33.29	33.69	3,476,732	-0.31(-0.91%)
Jan 02, 2009	33.49	34.15	33.13	34.00	0	+0.72(+2.16%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

American Electric Power (NY: AEP )

Historical Prices

Market Action

MARKET NEWS