Ameren Corp (NY: AEE )

90.58 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.71 54.33 53.54 54.06 863,100 +0.48(+0.90%)
Oct 30, 2007 53.45 53.97 53.29 53.58 638,700 -0.06(-0.11%)
Oct 29, 2007 53.56 54.00 53.43 53.64 712,500 +0.21(+0.39%)
Oct 26, 2007 53.28 53.43 53.00 53.43 558,400 +0.43(+0.81%)
Oct 25, 2007 52.57 53.07 52.37 53.00 792,000 +0.49(+0.93%)
Oct 24, 2007 52.10 52.56 51.81 52.51 1,000,975 +0.10(+0.19%)
Oct 23, 2007 53.00 53.06 52.13 52.41 913,800 -0.33(-0.63%)
Oct 22, 2007 52.25 52.83 52.04 52.74 819,000 +0.28(+0.53%)
Oct 19, 2007 53.46 53.69 52.46 52.46 1,114,500 -1.24(-2.31%)
Oct 18, 2007 53.90 54.29 53.64 53.70 889,600 -0.39(-0.72%)
Oct 17, 2007 54.19 54.40 53.62 54.09 1,266,700 +0.14(+0.26%)
Oct 16, 2007 53.79 54.04 53.57 53.95 1,022,900 +0.14(+0.26%)
Oct 15, 2007 54.00 54.15 53.42 53.81 832,700 -0.19(-0.35%)
Oct 12, 2007 53.90 54.24 53.79 54.00 571,600 +0.17(+0.32%)
Oct 11, 2007 54.00 54.36 53.49 53.83 1,154,090 -0.06(-0.11%)
Oct 10, 2007 53.90 54.07 53.79 53.89 531,400 -0.25(-0.46%)
Oct 09, 2007 53.80 54.23 53.50 54.14 1,278,500 +0.40(+0.74%)
Oct 08, 2007 53.78 53.89 53.60 53.74 483,100 +0.03(+0.06%)
Oct 05, 2007 53.94 54.00 53.44 53.71 933,700 -0.15(-0.28%)
Oct 04, 2007 53.58 53.89 53.44 53.86 556,800 +0.31(+0.58%)
Oct 03, 2007 53.19 53.68 53.19 53.55 454,300 +0.15(+0.28%)
Oct 02, 2007 53.37 53.60 53.12 53.40 980,400 +0.06(+0.11%)
Oct 01, 2007 52.90 53.43 52.61 53.34 904,300 +0.84(+1.60%)
Sep 28, 2007 53.30 53.34 52.35 52.50 882,800 -0.52(-0.98%)
Sep 27, 2007 53.40 53.40 52.71 53.02 977,100 -0.06(-0.11%)
Sep 26, 2007 52.93 53.11 52.55 53.08 1,432,400 +0.30(+0.57%)
Sep 25, 2007 52.98 53.32 52.60 52.78 1,443,900 -0.24(-0.45%)
Sep 24, 2007 53.23 53.38 52.81 53.02 1,446,381 -0.29(-0.54%)
Sep 21, 2007 53.58 53.58 53.00 53.31 1,329,000 +0.31(+0.58%)
Sep 20, 2007 53.47 53.57 53.00 53.00 715,400 -0.51(-0.95%)
Sep 19, 2007 53.63 53.89 53.19 53.51 1,407,100 +0.32(+0.60%)
Sep 18, 2007 52.33 53.29 52.00 53.19 1,209,000 +1.17(+2.25%)
Sep 17, 2007 52.01 52.22 51.61 52.02 751,600 -0.02(-0.04%)
Sep 14, 2007 51.30 52.10 51.30 52.04 928,800 +0.36(+0.70%)
Sep 13, 2007 51.69 51.93 51.42 51.68 789,863 +0.29(+0.56%)
Sep 12, 2007 50.55 51.60 50.40 51.39 998,400 +0.63(+1.24%)
Sep 11, 2007 50.51 50.77 50.31 50.76 968,700 +0.36(+0.71%)
Sep 10, 2007 50.75 50.88 50.25 50.40 1,167,300 -0.22(-0.43%)
Sep 07, 2007 50.53 51.06 50.28 50.62 1,241,500 -0.40(-0.78%)
Sep 06, 2007 50.72 51.30 50.62 51.02 958,300 +0.33(+0.65%)
Sep 05, 2007 50.67 50.98 50.27 50.69 1,211,700 -0.48(-0.94%)
Sep 04, 2007 50.46 51.38 50.30 51.17 944,000 +0.39(+0.77%)
Aug 31, 2007 51.19 51.19 50.35 50.78 1,031,300 +0.21(+0.42%)
Aug 30, 2007 50.32 51.07 50.23 50.57 1,222,500 -0.17(-0.34%)
Aug 29, 2007 49.69 50.81 49.66 50.74 995,200 +1.20(+2.42%)
Aug 28, 2007 49.93 50.41 49.47 49.54 1,714,100 -0.60(-1.20%)
Aug 27, 2007 50.87 50.88 49.48 50.14 1,948,500 -0.91(-1.78%)
Aug 24, 2007 51.00 51.19 50.55 51.05 961,900 -0.15(-0.29%)
Aug 23, 2007 50.93 51.50 50.57 51.20 2,158,900 +0.55(+1.09%)
Aug 22, 2007 50.80 50.97 50.28 50.65 1,192,500 +0.20(+0.40%)
Aug 21, 2007 49.90 50.75 49.80 50.45 1,263,100 +0.20(+0.40%)
Aug 20, 2007 50.00 50.64 49.60 50.25 1,123,700 -0.11(-0.22%)
Aug 17, 2007 50.28 50.66 49.01 50.36 1,670,700 +1.16(+2.36%)
Aug 16, 2007 48.18 49.50 47.90 49.20 2,668,300 +0.87(+1.80%)
Aug 15, 2007 48.44 49.60 48.31 48.33 1,739,100 -0.11(-0.23%)
Aug 14, 2007 49.83 49.95 48.44 48.44 1,670,900 -1.36(-2.73%)
Aug 13, 2007 51.53 52.00 49.79 49.80 1,930,900 -1.56(-3.04%)
Aug 10, 2007 50.65 52.31 50.47 51.36 2,049,500 +0.14(+0.27%)
Aug 09, 2007 51.00 52.27 50.51 51.22 3,368,100 -0.03(-0.06%)
Aug 08, 2007 49.89 51.47 49.71 51.25 2,765,600 +1.36(+2.73%)
Aug 07, 2007 48.25 50.16 48.01 49.89 1,819,100 +1.42(+2.93%)
Aug 06, 2007 47.69 48.71 47.10 48.47 2,266,700 +0.44(+0.92%)
Aug 03, 2007 48.39 49.01 48.02 48.03 3,014,900 -0.98(-2.00%)
Aug 02, 2007 49.45 50.11 48.87 49.01 3,118,000 -0.79(-1.59%)
Aug 01, 2007 47.95 49.97 47.91 49.80 2,308,500 +1.82(+3.79%)
Jul 31, 2007 48.49 49.33 47.98 47.98 1,725,600 -0.51(-1.05%)
Jul 30, 2007 48.76 49.01 48.11 48.49 2,020,100 -0.27(-0.55%)
Jul 27, 2007 49.10 49.50 48.75 48.76 2,385,500 -0.28(-0.57%)
Jul 26, 2007 50.06 50.65 48.32 49.04 4,379,900 -1.52(-3.01%)
Jul 25, 2007 50.42 50.93 49.61 50.56 3,013,400 +0.37(+0.74%)
Jul 24, 2007 52.27 52.92 50.13 50.19 2,329,700 -1.54(-2.98%)
Jul 23, 2007 51.65 52.21 51.36 51.73 1,085,100 +0.23(+0.45%)
Jul 20, 2007 52.52 52.70 51.43 51.50 1,954,700 -1.05(-2.00%)
Jul 19, 2007 51.99 52.80 51.80 52.55 1,472,600 +0.73(+1.41%)
Jul 18, 2007 50.45 51.95 50.30 51.82 2,388,300 +1.31(+2.59%)
Jul 17, 2007 49.91 50.75 49.90 50.51 1,365,300 +0.47(+0.94%)
Jul 16, 2007 50.68 50.99 50.03 50.04 655,422 -0.85(-1.67%)
Jul 13, 2007 50.03 51.14 50.03 50.89 978,700 +0.73(+1.46%)
Jul 12, 2007 49.58 50.16 49.43 50.16 937,300 +0.70(+1.42%)
Jul 11, 2007 49.06 49.46 49.00 49.46 1,085,500 +0.25(+0.51%)
Jul 10, 2007 49.60 49.85 49.21 49.21 1,163,600 -0.60(-1.20%)
Jul 09, 2007 49.71 50.07 49.59 49.81 807,300 +0.23(+0.46%)
Jul 06, 2007 49.73 49.80 49.16 49.58 696,300 -0.27(-0.54%)
Jul 05, 2007 49.98 50.41 49.47 49.85 1,124,200 -0.30(-0.60%)
Jul 03, 2007 50.17 50.45 49.85 50.15 612,700 +0.02(+0.04%)
Jul 02, 2007 49.01 50.13 49.32 50.13 1,404,900 +1.12(+2.29%)
Jun 29, 2007 48.71 49.40 48.45 49.01 1,157,300 +0.30(+0.62%)
Jun 28, 2007 49.17 49.47 48.65 48.71 893,919 -0.47(-0.96%)
Jun 27, 2007 48.40 49.18 48.23 49.18 1,498,200 +0.56(+1.15%)
Jun 26, 2007 49.00 49.50 48.62 48.62 1,767,400 +0.15(+0.31%)
Jun 25, 2007 48.46 48.95 48.30 48.47 1,624,100 -0.03(-0.06%)
Jun 22, 2007 48.80 48.87 48.23 48.50 1,470,400 -0.47(-0.96%)
Jun 21, 2007 48.77 49.28 48.40 48.97 976,300 +0.21(+0.43%)
Jun 20, 2007 50.02 50.15 48.74 48.76 1,044,900 -1.21(-2.42%)
Jun 19, 2007 49.81 50.12 49.57 49.97 1,581,300 -0.09(-0.18%)
Jun 18, 2007 50.47 50.56 49.84 50.06 1,292,600 -0.37(-0.73%)
Jun 15, 2007 50.50 50.90 50.32 50.43 2,768,300 +0.45(+0.90%)
Jun 14, 2007 50.10 50.46 49.77 49.98 1,549,200 -0.12(-0.24%)
Jun 13, 2007 49.35 50.15 49.30 50.10 2,050,800 +1.09(+2.22%)
Jun 12, 2007 49.60 49.61 48.81 49.01 1,905,300 -0.61(-1.23%)
Jun 11, 2007 49.19 49.97 49.10 49.62 1,334,800 +0.43(+0.87%)
Jun 08, 2007 48.94 49.46 48.65 49.19 2,151,600 +0.25(+0.51%)
Jun 07, 2007 50.35 50.40 48.88 48.94 1,924,412 -1.57(-3.11%)
Jun 06, 2007 51.01 51.02 50.12 50.51 1,333,300 -0.50(-0.98%)
Jun 05, 2007 51.63 51.79 50.95 51.01 1,359,600 -0.85(-1.64%)
Jun 04, 2007 52.14 52.40 51.51 51.86 1,386,698 -0.91(-1.72%)
Jun 01, 2007 53.22 53.25 52.60 52.77 1,963,591 -0.30(-0.57%)
May 31, 2007 52.41 53.11 52.10 53.07 2,497,100 +0.62(+1.18%)
May 30, 2007 52.00 52.45 51.80 52.45 1,720,906 +0.32(+0.61%)
May 29, 2007 52.25 52.65 52.00 52.13 1,264,555 +0.23(+0.44%)
May 25, 2007 52.29 52.74 51.54 51.90 1,575,571 -0.39(-0.75%)
May 24, 2007 53.47 53.77 52.27 52.29 2,277,900 -1.26(-2.35%)
May 23, 2007 53.91 54.35 53.47 53.55 1,512,600 -0.35(-0.65%)
May 22, 2007 54.07 54.62 53.86 53.90 2,057,800 -0.17(-0.31%)
May 21, 2007 54.15 54.32 53.96 54.07 1,265,900 -0.37(-0.68%)
May 18, 2007 54.69 54.74 54.20 54.44 1,293,200 -0.18(-0.33%)
May 17, 2007 54.93 54.99 54.43 54.62 1,349,060 -0.31(-0.56%)
May 16, 2007 54.34 55.00 54.27 54.93 1,594,800 +0.59(+1.09%)
May 15, 2007 54.33 54.95 54.25 54.34 1,206,500 +0.09(+0.17%)
May 14, 2007 54.37 54.47 54.04 54.25 1,025,000 -0.12(-0.22%)
May 11, 2007 54.20 54.71 54.00 54.37 1,258,666 +0.65(+1.21%)
May 10, 2007 54.05 54.48 53.62 53.72 1,409,200 -0.73(-1.34%)
May 09, 2007 54.40 54.58 54.25 54.45 922,600 +0.12(+0.22%)
May 08, 2007 54.30 54.71 54.12 54.33 1,024,500 -0.11(-0.20%)
May 07, 2007 54.02 54.60 54.02 54.44 1,411,000 +0.53(+0.98%)
May 04, 2007 53.91 54.25 53.63 53.91 1,380,200 +0.05(+0.09%)
May 03, 2007 53.80 53.88 53.46 53.86 1,453,700 +0.00(+0.00%)
May 02, 2007 53.28 53.96 53.26 53.86 1,744,500 +0.58(+1.09%)
May 01, 2007 52.63 53.38 52.63 53.28 1,712,900 +0.71(+1.35%)
Apr 30, 2007 52.37 52.95 52.31 52.57 3,697,200 +0.20(+0.38%)
Apr 27, 2007 52.05 52.52 52.04 52.37 2,340,800 +0.10(+0.19%)
Apr 26, 2007 52.27 52.67 52.09 52.27 2,398,400 -0.06(-0.11%)
Apr 25, 2007 52.52 52.87 52.27 52.33 1,246,700 -0.12(-0.23%)
Apr 24, 2007 51.43 53.60 51.29 52.45 3,460,698 +1.27(+2.48%)
Apr 23, 2007 50.21 51.23 50.20 51.18 1,859,491 +0.98(+1.95%)
Apr 20, 2007 50.60 50.90 49.73 50.20 2,994,200 -0.31(-0.61%)
Apr 19, 2007 51.00 51.10 50.44 50.51 1,163,000 -0.47(-0.92%)
Apr 18, 2007 50.72 51.08 50.55 50.98 1,035,100 +0.08(+0.16%)
Apr 17, 2007 50.53 50.91 50.48 50.90 1,217,799 +0.31(+0.61%)
Apr 16, 2007 50.69 50.77 50.34 50.59 1,077,700 -0.02(-0.04%)
Apr 13, 2007 50.49 50.63 50.27 50.61 870,800 +0.14(+0.28%)
Apr 12, 2007 51.00 51.00 50.12 50.47 1,031,300 -0.18(-0.36%)
Apr 11, 2007 50.84 50.99 50.29 50.65 1,364,900 -0.19(-0.37%)
Apr 10, 2007 50.10 50.87 50.08 50.84 1,452,500 +0.68(+1.36%)
Apr 09, 2007 50.42 50.68 50.00 50.16 1,626,800 -0.32(-0.63%)
Apr 05, 2007 50.52 50.70 50.15 50.48 1,420,400 -0.04(-0.08%)
Apr 04, 2007 50.68 50.99 50.26 50.52 1,742,700 -0.39(-0.77%)
Apr 03, 2007 50.96 51.11 50.66 50.91 1,479,000 -0.01(-0.02%)
Apr 02, 2007 50.30 50.98 50.07 50.92 2,203,455 +0.62(+1.23%)
Mar 30, 2007 51.12 51.34 49.09 50.30 4,642,700 -0.85(-1.66%)
Mar 29, 2007 51.34 51.34 50.83 51.15 1,328,600 +0.00(+0.00%)
Mar 28, 2007 50.64 51.97 50.64 51.15 3,613,100 +0.53(+1.05%)
Mar 27, 2007 50.53 50.67 50.20 50.62 1,571,700 -0.01(-0.02%)
Mar 26, 2007 50.49 50.83 50.29 50.63 1,461,800 +0.00(+0.00%)
Mar 23, 2007 49.93 50.75 49.68 50.63 3,003,900 +0.60(+1.20%)
Mar 22, 2007 50.70 50.70 48.95 50.03 4,952,700 -0.68(-1.34%)
Mar 21, 2007 50.10 50.88 49.80 50.71 2,341,700 +0.40(+0.80%)
Mar 20, 2007 49.15 50.41 49.07 50.31 1,615,600 +1.08(+2.19%)
Mar 19, 2007 48.75 49.45 48.56 49.23 1,558,900 +0.49(+1.01%)
Mar 16, 2007 49.74 49.79 48.68 48.74 3,173,800 -0.94(-1.89%)
Mar 15, 2007 49.42 49.87 49.13 49.68 2,071,300 +0.09(+0.18%)
Mar 14, 2007 49.51 50.00 49.12 49.59 1,965,600 -0.01(-0.02%)
Mar 13, 2007 50.43 50.50 49.16 49.60 1,949,000 -0.83(-1.65%)
Mar 12, 2007 50.08 50.46 49.92 50.43 876,000 +0.31(+0.62%)
Mar 09, 2007 50.30 50.64 49.89 50.12 1,384,200 -0.14(-0.28%)
Mar 08, 2007 50.86 50.86 50.10 50.26 1,599,300 -0.60(-1.18%)
Mar 07, 2007 50.65 51.09 50.51 50.86 999,700 +0.01(+0.02%)
Mar 06, 2007 50.71 50.93 50.25 50.85 1,068,100 +0.32(+0.63%)
Mar 05, 2007 50.99 50.99 50.39 50.53 1,108,400 -1.10(-2.13%)
Mar 02, 2007 52.23 52.26 51.48 51.63 807,700 -0.70(-1.34%)
Mar 01, 2007 52.23 52.61 51.34 52.33 1,890,261 +0.13(+0.25%)
Feb 28, 2007 52.22 52.89 52.10 52.20 1,058,500 +0.03(+0.06%)
Feb 27, 2007 53.64 53.64 51.62 52.17 822,900 -1.46(-2.72%)
Feb 26, 2007 53.70 54.49 53.44 53.63 1,121,529 +0.67(+1.27%)
Feb 23, 2007 52.96 53.13 52.67 52.96 651,700 +0.00(+0.00%)
Feb 22, 2007 53.16 53.35 52.75 52.96 569,600 -0.19(-0.36%)
Feb 21, 2007 53.45 53.55 52.87 53.15 683,000 -0.48(-0.90%)
Feb 20, 2007 53.49 53.68 53.11 53.63 680,600 +0.12(+0.22%)
Feb 16, 2007 53.33 53.70 53.32 53.51 899,300 +0.01(+0.02%)
Feb 15, 2007 53.51 54.10 53.00 53.50 1,973,200 -1.39(-2.53%)
Feb 14, 2007 54.55 55.00 54.41 54.89 850,378 +0.34(+0.62%)
Feb 13, 2007 54.16 54.55 54.10 54.55 461,843 +0.40(+0.74%)
Feb 12, 2007 54.09 54.32 53.76 54.15 497,162 +0.16(+0.30%)
Feb 09, 2007 54.07 54.41 53.71 53.99 792,600 -0.14(-0.26%)
Feb 08, 2007 53.88 54.32 53.88 54.13 405,000 +0.28(+0.52%)
Feb 07, 2007 53.92 54.06 53.75 53.85 548,000 -0.19(-0.35%)
Feb 06, 2007 53.93 54.15 53.82 54.04 384,300 +0.11(+0.20%)
Feb 05, 2007 53.74 54.02 53.54 53.93 425,100 +0.24(+0.45%)
Feb 02, 2007 53.45 53.75 53.30 53.69 379,700 +0.15(+0.28%)
Feb 01, 2007 53.24 53.64 53.09 53.54 589,200 +0.43(+0.81%)
Jan 31, 2007 52.73 53.20 52.41 53.11 814,600 +0.26(+0.49%)
Jan 30, 2007 52.92 53.03 52.60 52.85 742,300 +0.05(+0.09%)
Jan 29, 2007 53.14 53.15 52.75 52.80 866,600 -0.42(-0.79%)
Jan 26, 2007 52.85 53.28 52.58 53.22 774,300 +0.36(+0.68%)
Jan 25, 2007 53.26 53.36 52.78 52.86 751,600 -0.40(-0.75%)
Jan 24, 2007 52.95 53.27 52.90 53.26 492,800 +0.32(+0.60%)
Jan 23, 2007 52.95 52.99 52.55 52.94 670,100 -0.01(-0.02%)
Jan 22, 2007 52.84 53.07 52.68 52.95 662,500 -0.05(-0.09%)
Jan 19, 2007 52.92 53.05 52.57 53.00 537,600 +0.27(+0.51%)
Jan 18, 2007 53.02 53.02 52.52 52.73 711,000 -0.27(-0.51%)
Jan 17, 2007 53.03 53.12 52.73 53.00 511,100 +0.00(+0.00%)
Jan 16, 2007 53.16 53.50 52.99 53.00 515,600 -0.07(-0.13%)
Jan 12, 2007 53.47 53.53 52.78 53.07 1,015,500 -0.28(-0.52%)
Jan 11, 2007 53.39 53.77 53.16 53.35 476,100 +0.06(+0.11%)
Jan 10, 2007 53.19 53.45 53.10 53.29 444,100 -0.05(-0.09%)
Jan 09, 2007 53.25 53.54 53.02 53.34 1,414,700 +0.18(+0.34%)
Jan 08, 2007 53.07 53.33 53.00 53.16 681,000 +0.05(+0.09%)
Jan 05, 2007 53.72 53.73 52.89 53.11 833,500 -0.73(-1.36%)
Jan 04, 2007 53.87 54.18 53.60 53.84 529,100 -0.16(-0.30%)
Jan 03, 2007 53.73 54.33 53.62 54.00 689,900 +0.27(+0.50%)
Dec 29, 2006 54.04 54.11 53.58 53.73 702,000 -0.26(-0.48%)
Dec 28, 2006 54.15 54.22 53.93 53.99 537,300 -0.09(-0.17%)
Dec 27, 2006 54.10 54.33 53.96 54.08 270,700 +0.09(+0.17%)
Dec 26, 2006 53.90 54.14 53.68 53.99 423,800 +0.08(+0.15%)
Dec 22, 2006 53.75 54.22 53.70 53.91 648,200 +0.06(+0.11%)
Dec 21, 2006 53.75 54.06 53.61 53.85 1,059,500 +0.05(+0.09%)
Dec 20, 2006 53.75 54.14 53.62 53.80 1,031,100 -0.04(-0.07%)
Dec 19, 2006 53.31 53.95 53.25 53.84 837,000 +0.36(+0.67%)
Dec 18, 2006 53.93 54.12 53.31 53.48 764,600 -0.53(-0.98%)
Dec 15, 2006 54.16 54.34 53.79 54.01 805,200 -0.15(-0.28%)
Dec 14, 2006 54.00 54.38 53.93 54.16 642,600 +0.16(+0.30%)
Dec 13, 2006 53.90 54.16 53.78 54.00 685,600 +0.12(+0.22%)
Dec 12, 2006 53.75 53.99 53.58 53.88 655,900 +0.23(+0.43%)
Dec 11, 2006 53.45 53.74 53.45 53.65 531,100 +0.14(+0.26%)
Dec 08, 2006 53.73 53.92 53.43 53.51 474,000 -0.22(-0.41%)
Dec 07, 2006 54.18 54.25 53.60 53.73 829,600 -0.52(-0.96%)
Dec 06, 2006 54.45 54.45 54.07 54.25 693,200 -0.14(-0.26%)
Dec 05, 2006 54.50 54.50 54.08 54.39 773,900 +0.03(+0.06%)
Dec 04, 2006 54.55 54.73 54.24 54.36 690,700 -0.43(-0.78%)
Dec 01, 2006 54.91 55.08 54.43 54.79 922,500 +0.08(+0.15%)
Nov 30, 2006 54.46 54.80 54.35 54.71 859,600 +0.11(+0.20%)
Nov 29, 2006 54.25 54.70 54.13 54.60 1,026,700 +0.52(+0.96%)
Nov 28, 2006 53.60 54.25 53.49 54.08 1,283,400 +0.42(+0.78%)
Nov 27, 2006 53.76 53.87 53.45 53.66 1,801,100 -0.17(-0.32%)
Nov 24, 2006 53.71 53.91 53.69 53.83 342,100 +0.07(+0.13%)
Nov 22, 2006 53.66 53.93 53.50 53.76 2,186,200 +0.07(+0.13%)
Nov 21, 2006 53.85 53.92 53.57 53.69 1,134,200 -0.10(-0.19%)
Nov 20, 2006 53.75 53.85 53.64 53.79 1,089,400 -0.01(-0.02%)
Nov 17, 2006 53.39 53.80 53.34 53.80 824,500 +0.39(+0.73%)
Nov 16, 2006 53.49 53.76 53.26 53.41 1,347,100 -0.08(-0.15%)
Nov 15, 2006 53.90 53.90 53.47 53.49 1,315,200 -0.41(-0.76%)
Nov 14, 2006 53.46 54.00 53.42 53.90 864,600 +0.45(+0.84%)
Nov 13, 2006 53.80 53.93 53.44 53.45 778,000 -0.35(-0.65%)
Nov 10, 2006 53.69 53.95 53.62 53.80 683,600 +0.06(+0.11%)
Nov 09, 2006 53.90 53.99 53.71 53.74 552,500 -0.22(-0.41%)
Nov 08, 2006 53.72 54.15 53.70 53.96 864,300 +0.05(+0.09%)
Nov 07, 2006 53.91 53.97 53.60 53.91 759,400 +0.20(+0.37%)
Nov 06, 2006 53.77 54.15 53.57 53.71 889,600 -0.10(-0.19%)
Nov 03, 2006 54.15 54.15 53.32 53.81 1,217,700 -0.01(-0.02%)
Nov 02, 2006 54.05 54.28 53.65 53.82 1,076,200 -0.47(-0.87%)
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.