Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.37	42.67	42.16	42.65	3,183,869	+0.47(+1.11%)
Nov 29, 2012	41.85	42.21	41.72	42.18	2,157,525	+0.30(+0.72%)
Nov 28, 2012	41.47	41.88	41.24	41.88	2,192,005	+0.43(+1.04%)
Nov 27, 2012	41.48	41.76	41.31	41.45	2,342,868	-0.03(-0.07%)
Nov 26, 2012	40.98	41.61	40.93	41.48	2,659,095	+0.45(+1.10%)
Nov 23, 2012	41.07	41.10	40.68	41.03	1,179,370	+0.04(+0.10%)
Nov 21, 2012	41.27	41.27	40.56	40.99	2,703,038	-0.19(-0.46%)
Nov 20, 2012	41.45	41.50	41.01	41.18	3,050,747	-0.27(-0.65%)
Nov 19, 2012	41.69	41.75	41.19	41.45	2,193,658	-0.07(-0.17%)
Nov 16, 2012	41.00	41.56	40.78	41.52	2,616,278	+0.56(+1.37%)
Nov 15, 2012	41.09	41.47	40.72	40.96	2,553,820	-0.22(-0.53%)
Nov 14, 2012	41.37	41.46	41.01	41.18	2,695,064	-0.16(-0.39%)
Nov 13, 2012	41.14	41.65	41.10	41.34	2,753,894	+0.07(+0.17%)
Nov 12, 2012	41.78	41.87	41.05	41.27	2,849,898	-0.53(-1.27%)
Nov 09, 2012	41.91	42.16	41.75	41.80	2,002,337	-0.24(-0.57%)
Nov 08, 2012	42.07	42.54	42.03	42.04	2,626,261	-0.03(-0.07%)
Nov 07, 2012	42.25	42.55	41.80	42.07	4,281,603	-1.25(-2.89%)
Nov 06, 2012	43.54	43.72	43.25	43.32	3,769,932	-0.17(-0.39%)
Nov 05, 2012	44.06	44.14	43.45	43.49	2,249,270	-0.74(-1.67%)
Nov 02, 2012	44.64	44.64	44.17	44.23	1,999,769	-0.16(-0.36%)
Nov 01, 2012	44.57	44.62	44.30	44.39	1,860,614	-0.05(-0.11%)
Oct 31, 2012	44.19	44.55	43.99	44.44	2,416,282	+0.49(+1.11%)
Oct 26, 2012	43.99	43.95	43.95	43.95	6,276,800	+0.04(+0.09%)
Oct 25, 2012	44.10	44.29	43.69	43.91	6,292,562	+0.09(+0.21%)
Oct 24, 2012	44.52	44.69	43.68	43.82	3,822,554	-0.80(-1.79%)
Oct 23, 2012	44.70	44.84	44.37	44.62	1,893,207	-0.36(-0.80%)
Oct 19, 2012	45.11	45.34	44.77	44.98	2,096,703	-0.29(-0.64%)
Oct 18, 2012	45.02	45.41	44.90	45.27	2,151,168	+0.25(+0.56%)
Oct 17, 2012	44.66	45.20	44.57	45.02	2,420,454	+0.46(+1.03%)
Oct 16, 2012	44.62	44.79	44.36	44.56	1,345,424	+0.05(+0.11%)
Oct 15, 2012	44.15	44.58	44.00	44.51	1,574,766	+0.39(+0.88%)
Oct 12, 2012	44.36	44.50	44.02	44.12	1,344,232	-0.12(-0.27%)
Oct 11, 2012	44.31	44.59	44.05	44.24	1,722,839	+0.16(+0.36%)
Oct 10, 2012	44.41	44.44	44.05	44.08	1,824,426	-0.35(-0.79%)
Oct 09, 2012	44.32	44.60	44.30	44.43	1,320,403	+0.07(+0.16%)
Oct 08, 2012	44.19	44.43	44.04	44.36	1,250,538	+0.14(+0.32%)
Oct 05, 2012	44.59	44.60	44.16	44.22	1,873,928	-0.24(-0.54%)
Oct 04, 2012	44.49	44.78	44.40	44.46	1,600,024	+0.02(+0.05%)
Oct 03, 2012	44.18	44.50	44.05	44.44	1,671,288	+0.27(+0.61%)
Oct 02, 2012	43.97	44.17	43.80	44.17	1,701,269	+0.26(+0.59%)
Oct 01, 2012	44.07	44.30	43.82	43.91	1,540,270	-0.03(-0.07%)
Sep 28, 2012	43.80	44.03	43.57	43.94	2,554,123	+0.12(+0.27%)
Sep 27, 2012	44.43	44.44	43.74	43.82	2,641,582	-0.54(-1.22%)
Sep 26, 2012	44.45	44.81	44.27	44.36	1,783,177	+0.00(+0.00%)
Sep 25, 2012	44.48	44.84	44.34	44.36	1,999,179	-0.09(-0.20%)
Sep 24, 2012	44.12	44.56	44.03	44.45	1,994,215	+0.44(+1.00%)
Sep 21, 2012	44.07	44.10	43.78	44.01	3,004,959	+0.04(+0.09%)
Sep 20, 2012	43.72	44.13	43.69	43.97	1,932,793	+0.14(+0.32%)
Sep 19, 2012	43.55	43.91	43.39	43.83	2,028,452	+0.31(+0.71%)
Sep 18, 2012	43.49	43.57	43.21	43.52	2,243,675	-0.05(-0.11%)
Sep 17, 2012	43.70	43.84	43.45	43.57	1,868,654	-0.09(-0.21%)
Sep 14, 2012	43.87	43.91	43.49	43.66	3,516,069	-0.30(-0.68%)
Sep 13, 2012	43.32	43.96	43.32	43.96	2,205,061	+0.46(+1.06%)
Sep 12, 2012	43.47	43.55	43.25	43.50	2,308,499	+0.07(+0.16%)
Sep 11, 2012	43.52	43.55	43.38	43.43	1,462,082	+0.04(+0.09%)
Sep 10, 2012	43.69	43.69	43.38	43.39	1,560,423	-0.07(-0.16%)
Sep 07, 2012	43.55	43.67	43.37	43.46	1,954,854	-0.06(-0.14%)
Sep 06, 2012	43.15	43.58	43.03	43.52	2,058,277	+0.57(+1.33%)
Sep 05, 2012	43.35	43.35	42.92	42.95	1,588,378	-0.19(-0.44%)

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