Ameren Corp (NY: AEE )

89.19 -0.13 (-0.15%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.30 28.36 28.03 28.08 1,253,564 -0.21(-0.74%)
May 29, 2008 28.17 28.40 28.04 28.29 1,095,712 +0.12(+0.44%)
May 28, 2008 28.21 28.34 27.92 28.16 1,327,710 +0.02(+0.09%)
May 27, 2008 27.87 28.15 27.81 28.14 1,381,931 +0.40(+1.42%)
May 26, 2008 28.25 28.27 27.72 27.74 0 +0.00(+0.00%)
May 23, 2008 28.25 28.27 27.72 27.74 1,309,642 -0.59(-2.07%)
May 22, 2008 28.21 28.47 28.09 28.33 1,560,282 +0.19(+0.66%)
May 21, 2008 28.22 28.54 28.14 28.14 1,263,575 -0.06(-0.20%)
May 20, 2008 28.37 28.45 28.12 28.20 2,451,331 -0.18(-0.63%)
May 19, 2008 28.53 28.60 28.34 28.38 1,489,488 -0.08(-0.28%)
May 16, 2008 28.40 28.56 28.24 28.46 950,864 +0.00(+0.00%)
May 15, 2008 28.54 28.54 28.15 28.46 1,062,219 -0.01(-0.02%)
May 14, 2008 28.28 28.56 28.04 28.46 1,223,542 +0.34(+1.21%)
May 13, 2008 28.71 28.71 28.00 28.13 1,543,634 -0.44(-1.56%)
May 12, 2008 28.37 28.57 28.18 28.57 627,576 +0.21(+0.74%)
May 09, 2008 28.19 28.43 27.98 28.36 605,832 -0.05(-0.17%)
May 08, 2008 28.27 28.47 27.96 28.41 1,593,133 +0.16(+0.57%)
May 07, 2008 28.62 28.74 28.18 28.25 1,659,261 -0.59(-2.06%)
May 06, 2008 28.85 28.90 28.37 28.84 1,242,984 +0.00(+0.00%)
May 05, 2008 29.35 29.44 28.65 28.84 1,504,059 -0.65(-2.22%)
May 02, 2008 29.00 29.89 28.87 29.50 4,992,105 +0.88(+3.09%)
May 01, 2008 28.09 28.73 28.03 28.61 1,884,343 +0.59(+2.12%)
Apr 30, 2008 28.09 28.51 28.01 28.02 1,374,316 -0.07(-0.26%)
Apr 29, 2008 28.11 28.27 27.98 28.09 911,915 -0.01(-0.02%)
Apr 28, 2008 28.11 28.38 28.08 28.10 871,917 -0.06(-0.22%)
Apr 25, 2008 28.17 28.34 28.05 28.16 773,308 +0.12(+0.42%)
Apr 24, 2008 28.23 28.33 27.88 28.05 1,029,769 -0.07(-0.26%)
Apr 23, 2008 28.05 28.26 27.98 28.12 1,039,102 +0.13(+0.46%)
Apr 22, 2008 28.09 28.29 27.85 27.99 835,970 -0.17(-0.59%)
Apr 21, 2008 28.24 28.35 27.88 28.16 1,062,521 -0.19(-0.65%)
Apr 18, 2008 28.84 28.84 28.11 28.34 1,618,967 +0.01(+0.04%)
Apr 17, 2008 28.08 28.45 28.08 28.33 1,594,806 +0.26(+0.92%)
Apr 16, 2008 28.05 28.13 27.68 28.07 2,113,545 +0.19(+0.66%)
Apr 15, 2008 27.64 27.91 27.53 27.88 1,045,487 +0.36(+1.32%)
Apr 14, 2008 27.43 27.61 27.36 27.52 888,662 +0.02(+0.09%)
Apr 11, 2008 27.41 27.64 27.37 27.50 1,125,292 -0.06(-0.20%)
Apr 10, 2008 27.91 27.95 27.43 27.55 1,611,470 -0.30(-1.06%)
Apr 09, 2008 27.86 28.00 27.64 27.85 2,412,933 -0.06(-0.20%)
Apr 08, 2008 27.86 28.03 27.73 27.90 1,378,093 -0.09(-0.33%)
Apr 07, 2008 28.08 28.16 27.65 28.00 1,228,393 +0.14(+0.51%)
Apr 04, 2008 27.82 28.17 27.71 27.85 1,239,516 +0.04(+0.13%)
Apr 03, 2008 27.80 28.00 27.73 27.82 1,243,264 -0.14(-0.51%)
Apr 02, 2008 27.72 28.14 27.64 27.96 1,511,390 +0.20(+0.73%)
Apr 01, 2008 27.20 27.82 27.20 27.75 2,995,928 +0.55(+2.02%)
Mar 31, 2008 26.72 27.29 26.72 27.20 2,221,521 +0.37(+1.38%)
Mar 28, 2008 27.35 27.48 26.76 26.83 1,995,247 -0.29(-1.07%)
Mar 27, 2008 27.06 27.44 26.87 27.12 3,304,217 +0.25(+0.94%)
Mar 26, 2008 26.70 27.01 26.56 26.87 3,339,083 +0.31(+1.16%)
Mar 25, 2008 26.90 26.95 26.48 26.56 1,844,345 -0.21(-0.78%)
Mar 24, 2008 26.96 27.17 26.57 26.77 2,013,770 -0.14(-0.51%)
Mar 21, 2008 26.66 26.98 26.27 26.91 2,951,644 +0.00(+0.00%)
Mar 20, 2008 26.66 26.98 26.27 26.91 2,951,644 +0.43(+1.63%)
Mar 19, 2008 26.95 27.30 26.48 26.48 1,933,512 -0.40(-1.47%)
Mar 18, 2008 26.54 26.90 26.36 26.87 2,661,515 +0.70(+2.69%)
Mar 17, 2008 25.28 26.35 25.28 26.17 3,068,674 +0.50(+1.95%)
Mar 14, 2008 26.01 26.06 25.33 25.67 2,568,083 -0.17(-0.67%)
Mar 13, 2008 25.69 25.92 25.48 25.84 2,665,504 -0.13(-0.50%)
Mar 12, 2008 26.25 26.54 25.96 25.97 2,430,249 -0.28(-1.06%)
Mar 11, 2008 25.70 26.27 25.70 26.25 2,830,897 +0.59(+2.29%)
Mar 10, 2008 25.70 25.86 25.39 25.66 1,975,263 +0.03(+0.12%)
Mar 07, 2008 25.70 25.71 25.36 25.63 2,546,548 -0.11(-0.41%)
Mar 06, 2008 26.12 26.25 25.73 25.73 2,098,040 -0.46(-1.75%)
Mar 05, 2008 26.03 26.25 25.76 26.19 4,041,190 -0.01(-0.05%)
Mar 04, 2008 25.64 26.27 25.64 26.20 2,515,348 +0.40(+1.56%)
Mar 03, 2008 26.31 26.31 25.58 25.80 3,380,081 -0.57(-2.18%)
Feb 29, 2008 26.61 26.66 26.17 26.38 2,660,711 -0.39(-1.45%)
Feb 28, 2008 26.72 26.82 26.46 26.77 1,620,912 -0.09(-0.34%)
Feb 27, 2008 27.11 27.30 26.77 26.86 1,825,974 -0.38(-1.41%)
Feb 26, 2008 27.03 27.24 26.88 27.24 1,677,013 +0.14(+0.52%)
Feb 25, 2008 27.03 27.16 26.80 27.10 1,658,898 +0.14(+0.50%)
Feb 22, 2008 26.68 26.99 26.48 26.96 1,851,337 +0.36(+1.37%)
Feb 21, 2008 27.30 27.30 26.56 26.60 1,342,725 -0.56(-2.05%)
Feb 20, 2008 27.12 27.24 26.87 27.16 1,324,850 -0.15(-0.57%)
Feb 19, 2008 27.51 27.61 27.16 27.31 2,048,751 +0.07(+0.27%)
Feb 18, 2008 27.13 27.25 26.85 27.24 0 +0.00(+0.00%)
Feb 15, 2008 27.13 27.25 26.85 27.24 1,383,747 +0.06(+0.20%)
Feb 14, 2008 28.34 28.34 27.07 27.18 1,757,487 -0.28(-1.03%)
Feb 13, 2008 27.55 27.67 27.26 27.46 1,760,888 +0.09(+0.32%)
Feb 12, 2008 27.28 27.59 27.19 27.38 1,974,771 +0.10(+0.36%)
Feb 11, 2008 27.41 27.43 27.12 27.28 1,261,984 -0.09(-0.32%)
Feb 08, 2008 27.40 27.60 27.21 27.37 2,215,324 -0.12(-0.45%)
Feb 07, 2008 27.75 27.77 27.24 27.49 2,325,696 -0.31(-1.11%)
Feb 06, 2008 27.94 28.22 27.74 27.80 2,208,072 -0.01(-0.02%)
Feb 05, 2008 28.42 28.48 27.80 27.80 2,556,122 -0.83(-2.89%)
Feb 04, 2008 28.14 28.88 27.99 28.63 2,849,625 +0.50(+1.78%)
Feb 01, 2008 27.59 28.13 27.50 28.13 2,162,511 +0.49(+1.79%)
Jan 31, 2008 27.24 27.85 26.96 27.64 2,663,071 +0.38(+1.38%)
Jan 30, 2008 27.22 27.82 26.93 27.26 3,702,520 -0.02(-0.09%)
Jan 29, 2008 27.92 27.97 27.14 27.29 3,277,027 -0.41(-1.49%)
Jan 28, 2008 27.30 27.93 27.30 27.70 2,724,889 +0.41(+1.49%)
Jan 25, 2008 28.29 28.29 27.15 27.29 3,364,068 -0.78(-2.79%)
Jan 24, 2008 29.45 29.45 28.01 28.08 3,601,547 -1.19(-4.05%)
Jan 23, 2008 27.84 29.29 27.17 29.26 4,367,129 +0.98(+3.47%)
Jan 22, 2008 27.75 28.46 25.43 28.28 4,135,157 -0.82(-2.80%)
Jan 21, 2008 30.02 30.08 28.87 29.10 0 +0.00(+0.00%)
Jan 18, 2008 30.02 30.08 28.87 29.10 3,558,575 -0.74(-2.46%)
Jan 17, 2008 31.03 31.03 29.74 29.83 5,001,694 -1.40(-4.49%)
Jan 16, 2008 31.51 31.76 31.17 31.23 2,644,194 -0.27(-0.86%)
Jan 15, 2008 31.55 32.05 31.50 31.50 1,924,019 -0.37(-1.16%)
Jan 14, 2008 32.23 32.24 31.79 31.87 2,043,772 -0.16(-0.50%)
Jan 11, 2008 32.08 32.41 31.63 32.04 2,907,255 -0.36(-1.12%)
Jan 10, 2008 32.62 33.05 32.31 32.40 3,611,759 -0.49(-1.50%)
Jan 09, 2008 32.97 33.15 32.79 32.89 2,008,306 -0.04(-0.11%)
Jan 08, 2008 33.16 33.54 32.91 32.93 1,723,985 -0.19(-0.56%)
Jan 07, 2008 32.62 33.15 32.62 33.12 2,128,553 +0.43(+1.30%)
Jan 04, 2008 32.79 33.02 32.69 32.69 1,957,197 -0.24(-0.73%)
Jan 03, 2008 33.06 33.35 32.93 32.93 1,474,915 -0.02(-0.07%)
Jan 02, 2008 33.41 33.53 32.87 32.96 1,433,834 -0.53(-1.59%)
Jan 01, 2008 33.47 33.73 33.43 33.49 0 +0.00(+0.00%)
Dec 31, 2007 33.47 33.73 33.43 33.49 1,267,867 -0.14(-0.40%)
Dec 28, 2007 33.47 33.65 33.36 33.62 981,981 +0.35(+1.04%)
Dec 27, 2007 33.48 33.57 33.28 33.28 1,108,802 -0.24(-0.72%)
Dec 26, 2007 33.54 33.62 33.41 33.52 668,207 -0.12(-0.37%)
Dec 24, 2007 33.57 33.68 33.47 33.64 366,556 +0.07(+0.20%)
Dec 21, 2007 33.54 33.81 33.48 33.57 2,836,372 +0.26(+0.78%)
Dec 20, 2007 33.30 33.53 33.12 33.31 2,218,932 +0.15(+0.45%)
Dec 19, 2007 33.31 33.47 33.00 33.17 1,667,556 -0.07(-0.20%)
Dec 18, 2007 33.16 33.51 33.04 33.23 1,923,022 +0.25(+0.75%)
Dec 17, 2007 33.17 33.25 32.93 32.99 1,838,180 -0.23(-0.69%)
Dec 14, 2007 33.51 33.51 33.17 33.22 1,702,215 -0.35(-1.03%)
Dec 13, 2007 32.99 33.60 32.94 33.56 1,685,201 +0.48(+1.46%)
Dec 12, 2007 33.56 33.56 32.81 33.08 2,275,455 +0.11(+0.32%)
Dec 11, 2007 33.47 33.57 32.89 32.97 1,923,789 -0.48(-1.44%)
Dec 10, 2007 33.19 33.54 33.02 33.46 1,325,400 +0.29(+0.88%)
Dec 07, 2007 33.35 33.38 32.92 33.17 1,106,987 -0.06(-0.17%)
Dec 06, 2007 33.36 33.36 32.95 33.22 1,359,930 -0.15(-0.46%)
Dec 05, 2007 33.30 33.44 33.09 33.38 2,142,035 +0.30(+0.92%)
Dec 04, 2007 32.77 33.20 32.64 33.07 2,261,828 +0.18(+0.54%)
Dec 03, 2007 33.20 33.20 32.68 32.89 2,246,692 -0.37(-1.11%)
Nov 30, 2007 33.44 33.44 33.08 33.26 2,928,464 +0.15(+0.45%)
Nov 29, 2007 33.12 33.48 33.09 33.12 1,957,537 -0.18(-0.54%)
Nov 28, 2007 33.32 33.36 33.06 33.30 3,202,044 +0.16(+0.48%)
Nov 27, 2007 32.82 33.35 32.71 33.14 2,159,308 +0.42(+1.28%)
Nov 26, 2007 32.92 33.45 32.72 32.72 2,348,212 -0.39(-1.18%)
Nov 23, 2007 33.26 33.32 32.91 33.10 427,047 +0.04(+0.11%)
Nov 21, 2007 32.86 33.48 32.82 33.07 2,031,469 +0.01(+0.02%)
Nov 20, 2007 32.69 33.18 32.65 33.06 1,771,161 +0.36(+1.10%)
Nov 19, 2007 32.47 32.91 32.47 32.70 1,456,719 -0.04(-0.13%)
Nov 16, 2007 32.52 32.75 32.28 32.75 1,564,600 +0.38(+1.16%)
Nov 15, 2007 32.28 32.52 32.10 32.37 1,869,505 +0.08(+0.25%)
Nov 14, 2007 32.82 32.82 32.27 32.29 1,340,538 -0.40(-1.23%)
Nov 13, 2007 32.45 32.69 32.12 32.69 1,232,278 +0.43(+1.32%)
Nov 12, 2007 32.54 32.76 32.25 32.26 1,731,499 -0.35(-1.08%)
Nov 09, 2007 33.18 33.25 32.51 32.62 1,759,343 -0.54(-1.64%)
Nov 08, 2007 32.72 33.26 32.68 33.16 1,664,180 +0.47(+1.44%)
Nov 07, 2007 32.99 33.28 32.69 32.69 1,699,770 -0.61(-1.84%)
Nov 06, 2007 32.90 33.32 32.86 33.30 1,438,890 +0.25(+0.77%)
Nov 05, 2007 33.20 33.20 32.83 33.05 1,964,935 +0.22(+0.68%)
Nov 02, 2007 32.82 33.02 32.63 32.83 1,999,416 +0.11(+0.34%)
Nov 01, 2007 33.34 33.34 32.68 32.72 1,454,421 -0.68(-2.03%)
Oct 31, 2007 33.18 33.56 33.07 33.39 1,397,211 +0.30(+0.90%)
Oct 30, 2007 33.02 33.34 32.92 33.10 1,033,946 -0.04(-0.11%)
Oct 29, 2007 33.09 33.36 33.01 33.14 1,153,416 +0.13(+0.39%)
Oct 26, 2007 32.91 33.01 32.74 33.01 903,954 +0.27(+0.81%)
Oct 25, 2007 32.47 32.78 32.35 32.74 1,282,112 +0.30(+0.93%)
Oct 24, 2007 32.18 32.47 32.00 32.44 1,620,407 +0.06(+0.19%)
Oct 23, 2007 32.74 32.78 32.20 32.38 1,479,286 -0.20(-0.63%)
Oct 22, 2007 32.28 32.63 32.15 32.58 1,325,821 +0.17(+0.53%)
Oct 19, 2007 33.02 33.17 32.41 32.41 1,804,185 -0.77(-2.31%)
Oct 18, 2007 33.30 33.54 33.14 33.17 1,440,110 -0.24(-0.72%)
Oct 17, 2007 33.47 33.60 33.12 33.41 2,050,571 +0.09(+0.26%)
Oct 16, 2007 33.23 33.38 33.09 33.33 1,655,900 +0.09(+0.26%)
Oct 15, 2007 33.36 33.45 33.00 33.24 1,347,999 -0.12(-0.35%)
Oct 12, 2007 33.30 33.51 33.23 33.36 925,322 +0.10(+0.32%)
Oct 11, 2007 33.36 33.58 33.04 33.25 1,868,274 -0.04(-0.11%)
Oct 10, 2007 33.30 33.40 33.23 33.29 860,245 -0.15(-0.46%)
Oct 09, 2007 33.23 33.50 33.05 33.44 2,069,673 +0.25(+0.74%)
Oct 08, 2007 33.22 33.29 33.11 33.20 782,056 +0.02(+0.06%)
Oct 05, 2007 33.32 33.36 33.01 33.18 1,511,501 -0.09(-0.28%)
Oct 04, 2007 33.10 33.29 33.01 33.27 901,364 +0.19(+0.58%)
Oct 03, 2007 32.86 33.16 32.86 33.08 735,434 +0.09(+0.28%)
Oct 02, 2007 32.97 33.11 32.81 32.99 1,587,100 +0.04(+0.11%)
Oct 01, 2007 32.68 33.01 32.50 32.95 1,463,907 +0.52(+1.60%)
Sep 28, 2007 32.92 32.95 32.34 32.43 1,429,102 -0.32(-0.98%)
Sep 27, 2007 32.99 32.99 32.56 32.75 1,581,758 -0.04(-0.11%)
Sep 26, 2007 32.70 32.81 32.46 32.79 2,318,811 +0.19(+0.57%)
Sep 25, 2007 32.73 32.94 32.49 32.60 2,337,427 -0.15(-0.45%)
Sep 24, 2007 32.88 32.97 32.62 32.75 2,341,444 -0.18(-0.54%)
Sep 21, 2007 33.10 33.10 32.74 32.93 2,151,424 +0.19(+0.58%)
Sep 20, 2007 33.03 33.09 32.74 32.74 1,158,110 -0.31(-0.95%)
Sep 19, 2007 33.13 33.29 32.86 33.05 2,277,854 +0.20(+0.60%)
Sep 18, 2007 32.33 32.92 32.12 32.86 1,957,164 +0.72(+2.25%)
Sep 17, 2007 32.13 32.26 31.88 32.13 1,216,712 -0.01(-0.04%)
Sep 14, 2007 31.69 32.18 31.69 32.15 1,503,568 +0.22(+0.70%)
Sep 13, 2007 31.93 32.08 31.76 31.92 1,278,653 +0.18(+0.56%)
Sep 12, 2007 31.23 31.87 31.13 31.75 1,616,239 +0.39(+1.24%)
Sep 11, 2007 31.20 31.36 31.08 31.36 1,568,160 +0.22(+0.71%)
Sep 10, 2007 31.35 31.43 31.04 31.13 1,889,659 -0.14(-0.43%)
Sep 07, 2007 31.21 31.54 31.06 31.27 2,009,776 -0.25(-0.78%)
Sep 06, 2007 31.33 31.69 31.27 31.52 1,551,324 +0.20(+0.65%)
Sep 05, 2007 31.30 31.49 31.05 31.31 1,961,535 -0.30(-0.94%)
Sep 04, 2007 31.17 31.74 31.07 31.61 1,528,175 +0.24(+0.77%)
Aug 31, 2007 31.62 31.62 31.10 31.37 1,669,498 +0.13(+0.42%)
Aug 30, 2007 31.08 31.55 31.03 31.24 1,979,018 -0.10(-0.33%)
Aug 29, 2007 30.70 31.39 30.68 31.34 1,611,059 +0.74(+2.42%)
Aug 28, 2007 30.84 31.14 30.56 30.60 2,774,835 -0.37(-1.20%)
Aug 27, 2007 31.42 31.43 30.57 30.97 3,154,289 -0.56(-1.78%)
Aug 24, 2007 31.50 31.62 31.23 31.54 1,557,152 -0.09(-0.29%)
Aug 23, 2007 31.46 31.81 31.24 31.63 3,494,890 +0.34(+1.09%)
Aug 22, 2007 31.38 31.49 31.06 31.29 1,930,454 +0.12(+0.40%)
Aug 21, 2007 30.82 31.35 30.76 31.16 2,044,743 +0.12(+0.40%)
Aug 20, 2007 30.89 31.28 30.64 31.04 1,819,078 -0.07(-0.22%)
Aug 17, 2007 31.06 31.29 30.27 31.11 2,704,578 +0.72(+2.36%)
Aug 16, 2007 29.76 30.58 29.59 30.39 4,319,522 +0.54(+1.80%)
Aug 15, 2007 29.92 30.64 29.84 29.85 2,815,306 -0.07(-0.23%)
Aug 14, 2007 30.78 30.86 29.92 29.92 2,704,902 -0.84(-2.73%)
Aug 13, 2007 31.83 32.12 30.76 30.76 3,125,797 -0.96(-3.04%)
Aug 10, 2007 31.29 32.31 31.18 31.73 3,317,790 +0.09(+0.27%)
Aug 09, 2007 31.50 32.29 31.20 31.64 5,452,379 -0.02(-0.06%)
Aug 08, 2007 30.82 31.79 30.71 31.66 4,477,034 +0.84(+2.73%)
Aug 07, 2007 29.81 30.99 29.66 30.82 2,944,812 +0.88(+2.93%)
Aug 06, 2007 29.46 30.09 29.10 29.94 3,669,400 +0.27(+0.92%)
Aug 03, 2007 29.89 30.27 29.66 29.67 4,880,608 -0.61(-2.00%)
Aug 02, 2007 30.55 30.95 30.19 30.27 5,047,510 -0.49(-1.59%)
Aug 01, 2007 29.62 30.87 29.60 30.76 3,737,067 +1.12(+3.79%)
Jul 31, 2007 29.95 30.47 29.64 29.64 2,793,452 -0.32(-1.05%)
Jul 30, 2007 30.12 30.27 29.72 29.95 3,270,197 -0.17(-0.55%)
Jul 27, 2007 30.33 30.58 30.11 30.12 3,861,717 -0.17(-0.57%)
Jul 26, 2007 30.92 31.29 29.85 30.29 7,090,311 -0.94(-3.01%)
Jul 25, 2007 31.15 31.46 30.65 31.23 4,878,180 +0.23(+0.74%)
Jul 24, 2007 32.29 32.69 30.97 31.00 3,771,386 -0.95(-2.98%)
Jul 23, 2007 31.91 32.25 31.73 31.96 1,756,591 +0.14(+0.45%)
Jul 20, 2007 32.44 32.55 31.77 31.81 3,164,325 -0.65(-2.00%)
Jul 19, 2007 32.12 32.62 32.00 32.46 2,383,888 +0.45(+1.41%)
Jul 18, 2007 31.16 32.09 31.07 32.01 3,866,250 +0.81(+2.59%)
Jul 17, 2007 30.83 31.35 30.82 31.20 2,210,187 +0.29(+0.94%)
Jul 16, 2007 31.31 31.50 30.91 30.91 1,061,016 -0.53(-1.67%)
Jul 13, 2007 30.91 31.59 30.91 31.44 1,584,348 +0.45(+1.46%)
Jul 12, 2007 30.63 30.99 30.53 30.99 1,517,328 +0.43(+1.42%)
Jul 11, 2007 30.31 30.55 30.27 30.55 1,757,239 +0.15(+0.51%)
Jul 10, 2007 30.64 30.79 30.40 30.40 1,883,669 -0.37(-1.20%)
Jul 09, 2007 30.71 30.93 30.63 30.77 1,306,881 +0.14(+0.46%)
Jul 06, 2007 30.72 30.76 30.37 30.63 1,127,190 -0.17(-0.54%)
Jul 05, 2007 30.87 31.14 30.56 30.79 1,819,888 -0.19(-0.60%)
Jul 03, 2007 30.99 31.16 30.79 30.98 991,856 +0.01(+0.04%)
Jul 02, 2007 30.27 30.97 30.47 30.97 2,274,293 +0.69(+2.29%)
Jun 29, 2007 30.09 30.52 29.93 30.27 1,873,471 +0.19(+0.62%)
Jun 28, 2007 30.37 30.56 30.05 30.09 1,447,102 -0.29(-0.96%)
Jun 27, 2007 29.90 30.38 29.79 30.38 2,425,330 +0.35(+1.15%)
Jun 26, 2007 30.27 30.58 30.03 30.03 2,861,119 +0.09(+0.31%)
Jun 25, 2007 29.94 30.24 29.84 29.94 2,629,140 -0.02(-0.06%)
Jun 22, 2007 30.15 30.19 29.79 29.96 2,380,326 -0.29(-0.96%)
Jun 21, 2007 30.13 30.44 29.90 30.25 1,580,463 +0.13(+0.43%)
Jun 20, 2007 30.90 30.98 30.11 30.12 1,691,514 -0.75(-2.42%)
Jun 19, 2007 30.77 30.96 30.62 30.87 2,559,855 -0.06(-0.18%)
Jun 18, 2007 31.18 31.23 30.79 30.92 2,092,498 -0.23(-0.73%)
Jun 15, 2007 31.20 31.44 31.08 31.15 4,481,405 +0.28(+0.90%)
Jun 14, 2007 30.95 31.17 30.74 30.87 2,507,890 -0.07(-0.24%)
Jun 13, 2007 30.48 30.98 30.45 30.95 3,319,895 +0.67(+2.22%)
Jun 12, 2007 30.64 30.65 30.15 30.27 3,084,355 -0.38(-1.23%)
Jun 11, 2007 30.39 30.87 30.33 30.65 2,160,813 +0.27(+0.87%)
Jun 08, 2007 30.23 30.55 30.05 30.39 3,483,073 +0.15(+0.51%)
Jun 07, 2007 31.10 31.13 30.19 30.23 3,115,294 -0.97(-3.11%)
Jun 06, 2007 31.51 31.52 30.96 31.20 2,158,385 -0.31(-0.98%)
Jun 05, 2007 31.89 31.99 31.47 31.51 2,200,960 -0.53(-1.64%)
Jun 04, 2007 32.21 32.37 31.82 32.04 2,244,827 -0.56(-1.72%)
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.