Ameren Corp (NY: AEE )

87.02 -0.43 (-0.50%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.85 30.99 30.52 30.57 1,479,415 -0.30(-0.97%)
Mar 30, 2006 31.11 31.24 30.71 30.87 1,351,961 -0.23(-0.73%)
Mar 29, 2006 30.89 31.24 30.81 31.09 760,488 +0.14(+0.46%)
Mar 28, 2006 30.74 31.24 30.62 30.95 1,249,606 +0.15(+0.50%)
Mar 27, 2006 31.09 31.13 30.71 30.80 1,487,890 -0.20(-0.65%)
Mar 24, 2006 31.02 31.11 30.84 31.00 764,074 +0.02(+0.06%)
Mar 23, 2006 30.98 31.06 30.71 30.98 1,175,937 +0.08(+0.26%)
Mar 22, 2006 30.68 31.00 30.55 30.90 811,991 +0.26(+0.84%)
Mar 21, 2006 30.94 30.94 30.51 30.65 1,078,146 -0.21(-0.70%)
Mar 20, 2006 31.25 31.33 30.78 30.86 773,364 -0.33(-1.04%)
Mar 17, 2006 31.44 31.44 31.06 31.19 1,042,452 -0.14(-0.45%)
Mar 16, 2006 31.13 31.43 31.09 31.33 735,877 +0.38(+1.23%)
Mar 15, 2006 31.09 31.14 30.81 30.95 968,783 -0.15(-0.47%)
Mar 14, 2006 30.95 31.13 30.75 31.09 914,509 +0.20(+0.66%)
Mar 13, 2006 30.89 31.05 30.76 30.89 1,240,316 -0.04(-0.14%)
Mar 10, 2006 30.71 31.03 30.66 30.94 1,210,979 +0.23(+0.74%)
Mar 09, 2006 30.68 30.79 30.36 30.71 2,338,999 +0.50(+1.64%)
Mar 08, 2006 30.12 30.46 29.76 30.21 1,413,569 +0.09(+0.31%)
Mar 07, 2006 30.23 30.23 29.98 30.12 1,394,337 -0.09(-0.28%)
Mar 06, 2006 30.61 30.74 30.19 30.21 1,682,495 -0.85(-2.73%)
Mar 03, 2006 30.74 31.32 30.70 31.05 1,807,667 +0.29(+0.94%)
Mar 02, 2006 30.76 30.78 30.54 30.76 1,509,730 -0.15(-0.48%)
Mar 01, 2006 31.09 31.09 30.81 30.91 716,156 -0.18(-0.57%)
Feb 28, 2006 31.46 31.54 30.99 31.09 1,040,659 -0.37(-1.19%)
Feb 27, 2006 31.30 31.64 31.30 31.46 1,073,093 +0.09(+0.29%)
Feb 24, 2006 31.38 31.44 31.27 31.37 738,811 +0.07(+0.24%)
Feb 23, 2006 31.16 31.44 31.10 31.30 1,261,504 -0.07(-0.22%)
Feb 22, 2006 31.11 31.38 31.11 31.36 1,220,921 +0.36(+1.15%)
Feb 21, 2006 30.79 31.11 30.73 31.01 1,122,967 +0.23(+0.76%)
Feb 17, 2006 30.71 30.81 30.55 30.78 2,213,337 +0.04(+0.12%)
Feb 16, 2006 30.62 30.76 30.60 30.74 1,084,339 +0.03(+0.10%)
Feb 15, 2006 30.61 30.79 30.49 30.71 1,253,681 +0.04(+0.12%)
Feb 14, 2006 30.99 31.17 30.62 30.67 1,446,981 -0.37(-1.21%)
Feb 13, 2006 30.98 31.18 30.98 31.05 661,719 -0.06(-0.18%)
Feb 10, 2006 30.94 31.19 30.88 31.10 1,020,938 +0.18(+0.58%)
Feb 09, 2006 30.92 31.16 30.78 30.92 1,216,846 +0.09(+0.30%)
Feb 08, 2006 30.66 30.86 30.64 30.83 989,482 +0.03(+0.10%)
Feb 07, 2006 30.76 30.96 30.66 30.80 949,551 -0.05(-0.16%)
Feb 06, 2006 30.80 30.90 30.75 30.85 1,069,834 +0.06(+0.20%)
Feb 03, 2006 30.87 30.96 30.61 30.79 967,153 -0.29(-0.93%)
Feb 02, 2006 31.27 31.37 30.90 31.08 1,380,320 -0.34(-1.09%)
Feb 01, 2006 31.02 31.46 31.02 31.42 1,079,124 +0.28(+0.89%)
Jan 31, 2006 31.28 31.34 31.02 31.14 1,241,457 -0.07(-0.24%)
Jan 30, 2006 31.43 31.48 31.22 31.22 748,753 -0.27(-0.86%)
Jan 27, 2006 31.61 31.88 31.47 31.49 960,960 -0.12(-0.37%)
Jan 26, 2006 31.59 31.82 31.48 31.60 1,376,572 +0.02(+0.06%)
Jan 25, 2006 32.23 32.36 31.40 31.59 2,170,798 -0.64(-1.98%)
Jan 24, 2006 31.98 32.25 31.78 32.22 1,209,186 +0.33(+1.02%)
Jan 23, 2006 31.81 32.05 31.78 31.90 723,164 +0.02(+0.08%)
Jan 20, 2006 32.03 32.30 31.77 31.87 1,506,145 -0.26(-0.80%)
Jan 19, 2006 31.71 32.19 31.61 32.13 1,174,959 +0.44(+1.37%)
Jan 18, 2006 31.63 31.85 31.45 31.70 1,770,833 +0.06(+0.19%)
Jan 17, 2006 31.30 31.63 31.11 31.63 1,394,174 +0.33(+1.04%)
Jan 13, 2006 31.10 31.33 31.08 31.31 823,563 +0.16(+0.51%)
Jan 12, 2006 31.29 31.35 31.13 31.15 1,104,387 -0.20(-0.65%)
Jan 11, 2006 31.58 31.63 31.28 31.35 1,498,810 -0.32(-1.01%)
Jan 10, 2006 31.49 31.74 31.45 31.67 572,077 -0.02(-0.08%)
Jan 09, 2006 31.87 31.89 31.60 31.70 805,146 -0.15(-0.48%)
Jan 06, 2006 31.54 31.90 31.39 31.85 1,053,046 +0.46(+1.47%)
Jan 05, 2006 31.66 31.76 31.29 31.39 1,485,772 -0.27(-0.85%)
Jan 04, 2006 31.85 31.85 31.35 31.66 1,663,914 -0.16(-0.50%)
Jan 03, 2006 31.72 31.88 31.43 31.82 1,467,680 +0.38(+1.21%)
Dec 30, 2005 31.65 31.65 31.29 31.44 615,757 -0.21(-0.66%)
Dec 29, 2005 31.93 31.97 31.59 31.65 580,389 -0.14(-0.44%)
Dec 28, 2005 31.76 31.93 31.65 31.79 705,399 +0.03(+0.10%)
Dec 27, 2005 31.82 31.97 31.75 31.76 789,173 +0.01(+0.04%)
Dec 23, 2005 31.78 31.94 31.68 31.75 507,372 +0.00(+0.00%)
Dec 22, 2005 31.72 31.88 31.63 31.75 691,871 +0.14(+0.45%)
Dec 21, 2005 32.00 32.05 31.54 31.60 996,327 -0.24(-0.75%)
Dec 20, 2005 31.73 31.95 31.67 31.84 674,432 +0.11(+0.35%)
Dec 19, 2005 31.96 32.13 31.65 31.73 1,129,812 -0.34(-1.05%)
Dec 16, 2005 32.11 32.38 31.99 32.07 1,529,615 -0.03(-0.10%)
Dec 15, 2005 32.11 32.52 32.03 32.10 1,883,781 +0.00(+0.00%)
Dec 14, 2005 31.83 32.20 31.78 32.10 1,333,707 +0.38(+1.20%)
Dec 13, 2005 31.50 31.78 31.49 31.72 1,211,957 +0.22(+0.70%)
Dec 12, 2005 31.65 31.83 31.41 31.50 1,362,066 -0.10(-0.33%)
Dec 09, 2005 31.59 31.82 31.49 31.60 1,069,182 +0.12(+0.37%)
Dec 08, 2005 31.48 31.72 31.33 31.49 1,553,247 +0.09(+0.27%)
Dec 07, 2005 31.65 31.78 31.25 31.40 803,190 -0.23(-0.74%)
Dec 06, 2005 31.90 31.95 31.57 31.63 1,489,520 -0.23(-0.71%)
Dec 05, 2005 31.94 32.14 31.63 31.86 1,076,353 -0.60(-1.83%)
Dec 02, 2005 32.25 32.46 32.03 32.46 1,000,565 +0.21(+0.65%)
Dec 01, 2005 32.37 32.40 32.05 32.25 1,137,636 +0.06(+0.19%)
Nov 30, 2005 32.60 32.75 32.19 32.19 1,254,985 -0.30(-0.93%)
Nov 29, 2005 32.62 32.89 32.49 32.49 944,824 -0.05(-0.15%)
Nov 28, 2005 32.47 32.69 32.26 32.54 897,721 +0.07(+0.21%)
Nov 25, 2005 32.30 32.50 32.22 32.47 309,019 +0.31(+0.95%)
Nov 23, 2005 31.91 32.35 31.78 32.16 1,074,234 +0.25(+0.79%)
Nov 22, 2005 31.68 31.91 31.46 31.91 1,304,369 +0.14(+0.42%)
Nov 21, 2005 31.59 31.96 31.59 31.78 855,019 +0.09(+0.27%)
Nov 18, 2005 32.02 32.03 31.37 31.69 835,135 -0.15(-0.46%)
Nov 17, 2005 31.32 31.86 31.32 31.84 831,875 +0.52(+1.67%)
Nov 16, 2005 31.23 31.49 31.17 31.32 630,426 +0.10(+0.33%)
Nov 15, 2005 31.27 31.44 31.09 31.21 1,017,189 -0.10(-0.33%)
Nov 14, 2005 31.48 31.66 31.25 31.32 670,846 -0.35(-1.10%)
Nov 11, 2005 31.80 31.83 31.43 31.67 791,944 -0.13(-0.41%)
Nov 10, 2005 31.70 31.82 31.25 31.79 926,733 +0.07(+0.23%)
Nov 09, 2005 31.41 31.94 31.37 31.72 948,410 +0.28(+0.90%)
Nov 08, 2005 31.29 31.74 31.14 31.44 841,329 +0.09(+0.29%)
Nov 07, 2005 31.81 31.87 31.21 31.35 864,472 -0.31(-0.99%)
Nov 04, 2005 31.87 32.01 31.51 31.66 820,629 -0.04(-0.14%)
Nov 03, 2005 31.83 32.05 31.38 31.70 2,300,045 -0.05(-0.15%)
Nov 02, 2005 31.60 31.81 31.31 31.75 1,264,438 +0.07(+0.21%)
Nov 01, 2005 31.66 31.87 31.52 31.68 1,521,954 -0.59(-1.83%)
Oct 31, 2005 31.98 32.40 31.97 32.27 1,222,388 +0.33(+1.02%)
Oct 28, 2005 31.35 31.96 31.35 31.95 856,812 +0.60(+1.90%)
Oct 27, 2005 31.57 31.67 31.09 31.35 1,174,633 -0.21(-0.66%)
Oct 26, 2005 31.99 31.99 31.46 31.56 959,167 -0.42(-1.32%)
Oct 25, 2005 31.79 32.21 31.56 31.98 1,862,593 +0.04(+0.12%)
Oct 24, 2005 31.05 32.02 30.90 31.95 1,853,792 +1.13(+3.66%)
Oct 21, 2005 30.63 31.03 30.55 30.82 1,369,726 +0.22(+0.72%)
Oct 20, 2005 31.08 31.21 30.48 30.60 1,709,224 -0.48(-1.56%)
Oct 19, 2005 30.89 31.08 30.63 31.08 1,691,622 +0.19(+0.62%)
Oct 18, 2005 31.30 31.41 30.82 30.89 1,172,514 -0.40(-1.29%)
Oct 17, 2005 30.83 31.51 30.78 31.30 1,206,415 +0.36(+1.15%)
Oct 14, 2005 30.81 31.01 30.51 30.94 1,514,457 +0.31(+1.00%)
Oct 13, 2005 31.14 31.19 30.44 30.63 2,145,861 -0.59(-1.89%)
Oct 12, 2005 31.38 31.60 31.00 31.22 1,815,002 -0.15(-0.47%)
Oct 11, 2005 31.66 31.95 31.35 31.37 1,023,872 -0.13(-0.43%)
Oct 10, 2005 31.97 32.02 31.44 31.51 879,793 -0.45(-1.42%)
Oct 07, 2005 31.82 32.19 31.70 31.96 1,269,327 +0.14(+0.44%)
Oct 06, 2005 31.92 32.16 31.35 31.82 2,250,987 -0.18(-0.57%)
Oct 05, 2005 32.32 32.63 31.99 32.00 2,622,104 -0.50(-1.55%)
Oct 04, 2005 33.11 33.19 32.50 32.51 1,155,564 -0.52(-1.58%)
Oct 03, 2005 32.92 33.41 32.87 33.03 1,860,963 +0.21(+0.64%)
Sep 30, 2005 33.06 33.11 32.53 32.82 1,457,086 -0.25(-0.74%)
Sep 29, 2005 32.91 33.17 32.65 33.06 1,013,604 +0.15(+0.47%)
Sep 28, 2005 32.91 33.00 32.55 32.91 1,095,748 +0.28(+0.85%)
Sep 27, 2005 32.54 32.75 32.25 32.63 1,216,520 +0.25(+0.76%)
Sep 26, 2005 32.58 32.68 32.29 32.39 1,071,138 -0.06(-0.19%)
Sep 23, 2005 32.45 32.57 32.15 32.45 1,487,402 +0.02(+0.08%)
Sep 22, 2005 32.28 32.46 31.94 32.43 3,012,779 -0.65(-1.97%)
Sep 21, 2005 34.06 34.22 32.71 33.08 3,139,255 -0.98(-2.87%)
Sep 20, 2005 34.05 34.43 33.98 34.05 1,068,693 -0.17(-0.50%)
Sep 19, 2005 34.22 34.65 34.19 34.22 613,638 -0.31(-0.91%)
Sep 16, 2005 34.35 34.57 34.17 34.54 1,818,913 +0.34(+0.99%)
Sep 15, 2005 34.00 34.33 33.95 34.20 794,389 +0.30(+0.89%)
Sep 14, 2005 33.75 34.00 33.67 33.90 807,917 +0.26(+0.77%)
Sep 13, 2005 33.81 33.89 33.59 33.64 908,967 -0.17(-0.51%)
Sep 12, 2005 33.78 33.92 33.62 33.81 632,708 -0.09(-0.25%)
Sep 09, 2005 33.76 33.99 33.75 33.90 1,115,958 +0.16(+0.47%)
Sep 08, 2005 33.86 33.97 33.69 33.74 1,187,835 -0.26(-0.76%)
Sep 07, 2005 34.12 34.17 33.84 34.00 1,040,985 -0.19(-0.56%)
Sep 06, 2005 34.06 34.38 34.00 34.19 1,201,037 -0.09(-0.25%)
Sep 02, 2005 34.24 34.42 34.02 34.27 1,518,369 +0.03(+0.09%)
Sep 01, 2005 33.70 34.25 33.27 34.24 2,058,501 +0.54(+1.60%)
Aug 31, 2005 33.51 33.70 33.29 33.70 1,093,304 +0.20(+0.60%)
Aug 30, 2005 33.48 33.61 33.14 33.50 954,603 +0.02(+0.05%)
Aug 29, 2005 33.06 33.53 32.89 33.48 951,506 +0.25(+0.76%)
Aug 26, 2005 33.46 33.49 33.22 33.23 946,291 -0.15(-0.44%)
Aug 25, 2005 33.29 33.42 33.16 33.38 993,068 +0.23(+0.70%)
Aug 24, 2005 33.49 33.69 33.14 33.14 1,136,658 -0.34(-1.03%)
Aug 23, 2005 33.24 33.60 33.24 33.49 556,594 +0.20(+0.59%)
Aug 22, 2005 33.34 33.64 33.02 33.29 1,169,255 -0.05(-0.15%)
Aug 19, 2005 33.19 33.39 32.92 33.34 661,882 +0.30(+0.91%)
Aug 18, 2005 32.95 33.12 32.78 33.04 751,687 +0.12(+0.35%)
Aug 17, 2005 33.02 33.13 32.63 32.92 811,502 -0.15(-0.45%)
Aug 16, 2005 33.65 33.65 33.05 33.07 620,158 -0.58(-1.71%)
Aug 15, 2005 33.62 33.71 33.51 33.65 535,406 +0.06(+0.16%)
Aug 12, 2005 33.56 33.70 33.29 33.59 821,933 +0.03(+0.09%)
Aug 11, 2005 33.51 33.72 33.37 33.56 771,082 +0.12(+0.35%)
Aug 10, 2005 33.52 33.90 33.16 33.44 924,614 +0.08(+0.24%)
Aug 09, 2005 33.14 33.43 33.02 33.37 1,217,824 +0.31(+0.95%)
Aug 08, 2005 33.88 33.89 32.92 33.05 1,677,279 -0.63(-1.86%)
Aug 05, 2005 34.30 34.30 33.35 33.68 1,155,401 -0.66(-1.93%)
Aug 04, 2005 34.49 34.49 34.18 34.34 725,120 -0.15(-0.44%)
Aug 03, 2005 34.27 34.83 34.19 34.49 1,009,366 +0.23(+0.66%)
Aug 02, 2005 33.85 34.30 33.85 34.27 1,073,582 +0.49(+1.45%)
Aug 01, 2005 34.26 34.26 33.72 33.78 816,881 -0.35(-1.02%)
Jul 29, 2005 34.23 34.44 34.00 34.13 732,455 -0.22(-0.64%)
Jul 28, 2005 34.36 34.37 34.11 34.35 1,249,280 +0.44(+1.30%)
Jul 27, 2005 33.67 33.90 33.57 33.90 1,230,700 +0.33(+0.97%)
Jul 26, 2005 33.71 33.79 33.54 33.58 1,355,058 -0.13(-0.38%)
Jul 25, 2005 33.82 33.95 33.65 33.71 475,427 -0.10(-0.31%)
Jul 22, 2005 33.67 33.89 33.45 33.81 831,224 +0.15(+0.44%)
Jul 21, 2005 33.90 34.05 33.35 33.67 1,357,502 -0.47(-1.38%)
Jul 20, 2005 34.14 34.19 33.83 34.14 773,038 +0.02(+0.07%)
Jul 19, 2005 34.00 34.24 33.92 34.11 982,474 +0.20(+0.60%)
Jul 18, 2005 33.89 34.11 33.89 33.91 758,369 -0.05(-0.14%)
Jul 15, 2005 34.08 34.13 33.92 33.96 828,290 -0.12(-0.34%)
Jul 14, 2005 34.33 34.42 33.86 34.08 1,258,244 -0.25(-0.73%)
Jul 13, 2005 34.18 34.36 34.11 34.33 899,025 +0.02(+0.07%)
Jul 12, 2005 34.15 34.46 34.07 34.30 470,863 +0.16(+0.47%)
Jul 11, 2005 34.13 34.37 34.00 34.14 1,283,507 +0.04(+0.11%)
Jul 08, 2005 33.92 34.19 33.83 34.11 1,079,450 +0.19(+0.56%)
Jul 07, 2005 33.65 33.98 33.53 33.92 960,145 +0.14(+0.42%)
Jul 06, 2005 34.15 34.21 33.71 33.78 763,259 -0.37(-1.08%)
Jul 05, 2005 34.13 34.21 33.81 34.14 708,333 +0.02(+0.05%)
Jul 01, 2005 34.11 34.27 33.87 34.13 747,612 +0.20(+0.58%)
Jun 30, 2005 34.19 34.26 33.88 33.93 744,026 -0.07(-0.22%)
Jun 29, 2005 34.05 34.10 33.90 34.00 691,382 +0.07(+0.22%)
Jun 28, 2005 33.59 33.94 33.59 33.93 987,200 +0.39(+1.17%)
Jun 27, 2005 33.44 33.59 33.17 33.54 750,057 +0.10(+0.29%)
Jun 24, 2005 33.60 33.83 33.40 33.44 943,194 -0.17(-0.49%)
Jun 23, 2005 33.68 33.71 33.41 33.60 892,832 -0.08(-0.24%)
Jun 22, 2005 33.71 33.73 33.48 33.68 924,940 +0.17(+0.51%)
Jun 21, 2005 33.56 33.59 33.33 33.51 945,313 +0.08(+0.24%)
Jun 20, 2005 33.44 33.54 33.22 33.43 1,029,739 +0.00(+0.00%)
Jun 17, 2005 33.22 33.48 33.16 33.43 2,944,488 +0.24(+0.72%)
Jun 16, 2005 33.02 33.41 33.01 33.19 1,676,953 +0.17(+0.52%)
Jun 15, 2005 33.18 33.22 32.81 33.02 778,905 -0.19(-0.57%)
Jun 14, 2005 33.18 33.36 32.98 33.21 617,713 +0.17(+0.50%)
Jun 13, 2005 32.75 33.23 32.75 33.05 777,275 +0.12(+0.37%)
Jun 10, 2005 33.07 33.13 32.81 32.92 790,477 +0.06(+0.17%)
Jun 09, 2005 33.01 33.11 32.79 32.87 1,185,390 -0.14(-0.43%)
Jun 08, 2005 32.87 33.06 32.78 33.01 859,420 +0.06(+0.17%)
Jun 07, 2005 32.69 33.22 32.69 32.95 1,263,297 +0.19(+0.58%)
Jun 06, 2005 32.98 33.12 32.73 32.76 1,922,572 -0.87(-2.59%)
Jun 03, 2005 33.37 33.63 33.24 33.63 2,313,573 -0.15(-0.45%)
Jun 02, 2005 33.81 33.88 33.67 33.79 1,180,501 +0.04(+0.13%)
Jun 01, 2005 33.53 33.92 33.51 33.75 1,315,452 +0.26(+0.77%)
May 31, 2005 33.33 33.73 33.32 33.49 1,707,920 +0.21(+0.65%)
May 27, 2005 33.50 33.50 33.09 33.27 1,386,025 +0.35(+1.06%)
May 26, 2005 32.92 33.19 32.90 32.92 774,994 +0.01(+0.04%)
May 25, 2005 32.70 33.12 32.70 32.91 1,125,249 +0.21(+0.66%)
May 24, 2005 32.82 32.82 32.52 32.70 1,279,270 -0.01(-0.02%)
May 23, 2005 32.70 32.79 32.47 32.70 1,398,086 +0.02(+0.06%)
May 20, 2005 32.67 32.77 32.54 32.68 1,289,049 +0.01(+0.04%)
May 19, 2005 32.86 32.97 32.51 32.67 1,030,880 -0.15(-0.47%)
May 18, 2005 32.92 33.06 32.74 32.83 1,174,796 -0.09(-0.28%)
May 17, 2005 32.52 32.99 32.37 32.92 1,811,090 +0.40(+1.23%)
May 16, 2005 32.08 32.52 31.89 32.52 1,150,022 +0.44(+1.38%)
May 13, 2005 32.62 32.62 31.71 32.08 1,461,161 -0.55(-1.67%)
May 12, 2005 32.59 32.81 32.43 32.62 820,955 +0.04(+0.13%)
May 11, 2005 32.40 32.67 32.16 32.58 1,006,432 +0.25(+0.78%)
May 10, 2005 32.49 32.49 32.17 32.33 1,001,217 -0.23(-0.72%)
May 09, 2005 32.24 32.56 31.93 32.56 1,512,175 +0.34(+1.07%)
May 06, 2005 32.52 32.72 32.21 32.22 1,274,054 -0.16(-0.49%)
May 05, 2005 32.38 32.40 32.00 32.38 1,185,390 -0.01(-0.02%)
May 04, 2005 32.14 32.41 31.83 32.38 1,250,258 +0.42(+1.31%)
May 03, 2005 32.00 32.17 31.87 31.97 1,078,635 -0.02(-0.08%)
May 02, 2005 31.72 32.04 31.70 31.99 1,232,004 +0.27(+0.85%)
Apr 29, 2005 31.48 31.72 31.32 31.72 1,521,628 +0.41(+1.31%)
Apr 28, 2005 31.52 31.69 31.29 31.31 1,047,831 -0.21(-0.66%)
Apr 27, 2005 31.33 31.69 31.03 31.52 1,184,575 +0.20(+0.63%)
Apr 26, 2005 31.53 31.53 31.25 31.32 845,892 -0.21(-0.66%)
Apr 25, 2005 31.46 31.60 31.28 31.53 734,247 +0.19(+0.61%)
Apr 22, 2005 31.10 31.44 30.99 31.34 834,483 +0.24(+0.77%)
Apr 21, 2005 31.05 31.29 30.79 31.10 988,504 +0.40(+1.32%)
Apr 20, 2005 30.81 30.97 30.65 30.70 855,019 -0.26(-0.85%)
Apr 19, 2005 30.67 31.07 30.56 30.96 1,014,093 +0.25(+0.80%)
Apr 18, 2005 30.57 30.86 30.38 30.71 871,970 +0.15(+0.48%)
Apr 15, 2005 31.05 31.05 30.56 30.57 1,130,627 -0.53(-1.72%)
Apr 14, 2005 31.16 31.22 30.81 31.10 1,330,773 -0.09(-0.28%)
Apr 13, 2005 31.11 31.41 31.02 31.19 1,577,532 -0.04(-0.12%)
Apr 12, 2005 30.80 31.29 30.48 31.22 1,119,544 +0.39(+1.25%)
Apr 11, 2005 30.77 30.97 30.68 30.84 619,506 +0.26(+0.86%)
Apr 08, 2005 30.82 30.84 30.52 30.57 988,667 -0.24(-0.78%)
Apr 07, 2005 30.70 30.85 30.55 30.81 871,318 +0.11(+0.36%)
Apr 06, 2005 30.55 30.87 30.43 30.70 1,692,763 +0.28(+0.91%)
Apr 05, 2005 30.23 30.43 30.06 30.43 1,111,558 +0.27(+0.90%)
Apr 04, 2005 30.20 30.22 29.88 30.16 996,327 +0.06(+0.18%)
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.