Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.11	30.38	29.93	30.33	1,426,405	+0.15(+0.49%)
Jan 30, 2007	30.22	30.28	30.04	30.18	1,299,804	+0.03(+0.09%)
Jan 29, 2007	30.35	30.35	30.12	30.15	1,517,460	-0.24(-0.79%)
Jan 26, 2007	30.18	30.43	30.03	30.39	1,355,838	+0.21(+0.68%)
Jan 25, 2007	30.42	30.47	30.14	30.19	1,316,089	-0.23(-0.75%)
Jan 24, 2007	30.24	30.42	30.21	30.42	862,917	+0.18(+0.60%)
Jan 23, 2007	30.24	30.26	30.01	30.23	1,173,378	-0.01(-0.02%)
Jan 22, 2007	30.18	30.31	30.08	30.24	1,160,070	-0.03(-0.09%)
Jan 19, 2007	30.22	30.30	30.02	30.27	941,364	+0.15(+0.51%)
Jan 18, 2007	30.28	30.28	29.99	30.11	1,244,996	-0.15(-0.51%)
Jan 17, 2007	30.28	30.34	30.11	30.27	894,961	+0.00(+0.00%)
Jan 16, 2007	30.36	30.55	30.26	30.27	902,841	-0.04(-0.13%)
Jan 12, 2007	30.54	30.57	30.14	30.31	1,778,191	-0.16(-0.52%)
Jan 11, 2007	30.49	30.71	30.36	30.47	833,675	+0.03(+0.11%)
Jan 10, 2007	30.38	30.52	30.32	30.43	777,641	-0.03(-0.09%)
Jan 09, 2007	30.41	30.58	30.28	30.46	2,477,210	+0.10(+0.34%)
Jan 08, 2007	30.31	30.46	30.27	30.36	1,192,465	+0.03(+0.09%)
Jan 05, 2007	30.68	30.68	30.20	30.33	1,459,500	-0.42(-1.36%)
Jan 04, 2007	30.76	30.94	30.61	30.75	926,480	-0.09(-0.30%)
Jan 03, 2007	30.68	31.03	30.62	30.84	1,208,049	+0.15(+0.50%)
Dec 29, 2006	30.86	30.90	30.60	30.68	1,229,237	-0.15(-0.48%)
Dec 28, 2006	30.92	30.96	30.80	30.83	940,839	-0.05(-0.17%)
Dec 27, 2006	30.90	31.03	30.82	30.88	474,009	+0.05(+0.17%)
Dec 26, 2006	30.78	30.92	30.66	30.83	742,095	+0.05(+0.15%)
Dec 22, 2006	30.70	30.96	30.67	30.79	1,135,030	+0.03(+0.11%)
Dec 21, 2006	30.70	30.87	30.62	30.75	1,855,237	+0.03(+0.09%)
Dec 20, 2006	30.70	30.92	30.62	30.72	1,805,507	-0.02(-0.07%)
Dec 19, 2006	30.44	30.81	30.41	30.75	1,465,629	+0.21(+0.67%)
Dec 18, 2006	30.80	30.91	30.44	30.54	1,338,853	-0.30(-0.98%)
Dec 15, 2006	30.93	31.03	30.72	30.84	1,409,945	-0.09(-0.28%)
Dec 14, 2006	30.84	31.06	30.80	30.93	1,125,224	+0.09(+0.30%)
Dec 13, 2006	30.78	30.93	30.71	30.84	1,200,520	+0.07(+0.22%)
Dec 12, 2006	30.70	30.83	30.60	30.77	1,148,513	+0.13(+0.43%)
Dec 11, 2006	30.52	30.69	30.52	30.64	929,982	+0.08(+0.26%)
Dec 08, 2006	30.68	30.79	30.51	30.56	829,997	-0.13(-0.41%)
Dec 07, 2006	30.94	30.98	30.61	30.68	1,452,671	-0.30(-0.96%)
Dec 06, 2006	31.10	31.10	30.88	30.98	1,213,828	-0.08(-0.26%)
Dec 05, 2006	31.12	31.12	30.88	31.06	1,355,137	+0.02(+0.06%)
Dec 04, 2006	31.15	31.26	30.98	31.04	1,209,450	-0.25(-0.78%)
Dec 01, 2006	31.36	31.46	31.08	31.29	1,615,343	+0.05(+0.15%)
Nov 30, 2006	31.10	31.30	31.04	31.24	1,505,202	+0.06(+0.20%)
Nov 29, 2006	30.98	31.24	30.91	31.18	1,797,803	+0.30(+0.96%)
Nov 28, 2006	30.61	30.98	30.55	30.88	2,247,297	+0.24(+0.78%)
Nov 27, 2006	30.70	30.76	30.52	30.64	3,153,816	-0.10(-0.32%)
Nov 24, 2006	30.67	30.79	30.66	30.74	599,034	+0.04(+0.13%)
Nov 22, 2006	30.64	30.80	30.55	30.70	3,828,145	+0.04(+0.13%)
Nov 21, 2006	30.75	30.79	30.59	30.66	1,986,041	-0.06(-0.19%)
Nov 20, 2006	30.70	30.75	30.63	30.72	1,907,594	-0.01(-0.02%)
Nov 17, 2006	30.49	30.72	30.46	30.72	1,443,740	+0.22(+0.73%)
Nov 16, 2006	30.55	30.70	30.42	30.50	2,358,839	-0.05(-0.15%)
Nov 15, 2006	30.78	30.78	30.54	30.55	2,302,981	-0.23(-0.76%)
Nov 14, 2006	30.53	30.84	30.51	30.78	1,513,958	+0.26(+0.84%)
Nov 13, 2006	30.72	30.80	30.52	30.52	1,362,317	-0.20(-0.65%)
Nov 10, 2006	30.66	30.81	30.62	30.72	1,197,017	+0.03(+0.11%)
Nov 09, 2006	30.78	30.83	30.67	30.69	967,455	-0.13(-0.41%)
Nov 08, 2006	30.68	30.92	30.67	30.82	1,513,432	+0.03(+0.09%)
Nov 07, 2006	30.79	30.82	30.61	30.79	1,329,747	+0.11(+0.37%)
Nov 06, 2006	30.71	30.92	30.59	30.67	1,557,734	-0.06(-0.19%)
Nov 03, 2006	30.92	30.92	30.45	30.73	2,132,253	-0.01(-0.02%)
Nov 02, 2006	30.87	31.00	30.64	30.74	1,884,480	-0.27(-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.