Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.17	25.74	24.92	25.54	2,881,960	+0.35(+1.38%)
Jan 30, 2008	25.16	25.71	24.89	25.19	4,006,846	-0.02(-0.09%)
Jan 29, 2008	25.80	25.85	25.08	25.21	3,546,379	-0.38(-1.49%)
Jan 28, 2008	25.22	25.81	25.22	25.60	2,948,859	+0.38(+1.49%)
Jan 25, 2008	26.14	26.14	25.09	25.22	3,640,575	-0.72(-2.79%)
Jan 24, 2008	27.22	27.22	25.89	25.94	3,897,573	-1.10(-4.05%)
Jan 23, 2008	25.73	27.07	25.11	27.04	4,726,081	+0.91(+3.47%)
Jan 22, 2008	25.64	26.30	23.49	26.13	4,475,043	-0.75(-2.80%)
Jan 21, 2008	27.74	27.80	26.68	26.89	0	+0.00(+0.00%)
Jan 18, 2008	27.74	27.80	26.68	26.89	3,851,069	-0.68(-2.46%)
Jan 17, 2008	28.68	28.68	27.48	27.56	5,412,804	-1.30(-4.49%)
Jan 16, 2008	29.12	29.35	28.80	28.86	2,861,531	-0.25(-0.86%)
Jan 15, 2008	29.15	29.61	29.11	29.11	2,082,162	-0.34(-1.16%)
Jan 14, 2008	29.78	29.79	29.37	29.45	2,211,758	-0.15(-0.50%)
Jan 11, 2008	29.64	29.94	29.23	29.60	3,146,215	-0.34(-1.12%)
Jan 10, 2008	30.14	30.54	29.86	29.94	3,908,624	-0.46(-1.50%)
Jan 09, 2008	30.46	30.63	30.30	30.40	2,173,378	-0.03(-0.11%)
Jan 08, 2008	30.64	30.99	30.41	30.43	1,865,686	-0.17(-0.56%)
Jan 07, 2008	30.14	30.63	30.14	30.60	2,303,508	+0.39(+1.30%)
Jan 04, 2008	30.30	30.51	30.21	30.21	2,118,067	-0.22(-0.73%)
Jan 03, 2008	30.55	30.82	30.43	30.43	1,596,145	-0.02(-0.08%)
Jan 02, 2008	30.88	30.98	30.37	30.45	1,551,687	-0.49(-1.59%)
Jan 01, 2008	30.93	31.17	30.89	30.94	0	+0.00(+0.00%)
Dec 31, 2007	30.93	31.17	30.89	30.94	1,372,078	-0.13(-0.40%)
Dec 28, 2007	30.93	31.09	30.83	31.07	1,062,695	+0.32(+1.04%)
Dec 27, 2007	30.94	31.02	30.75	30.75	1,199,939	-0.22(-0.72%)
Dec 26, 2007	31.00	31.07	30.87	30.97	723,130	-0.11(-0.37%)
Dec 24, 2007	31.02	31.12	30.93	31.09	396,685	+0.06(+0.20%)
Dec 21, 2007	31.00	31.25	30.94	31.02	3,069,505	+0.24(+0.78%)
Dec 20, 2007	30.77	30.98	30.61	30.78	2,401,316	+0.14(+0.45%)
Dec 19, 2007	30.78	30.93	30.49	30.65	1,804,619	-0.06(-0.20%)
Dec 18, 2007	30.64	30.97	30.53	30.71	2,081,083	+0.23(+0.75%)
Dec 17, 2007	30.65	30.72	30.43	30.48	1,989,268	-0.21(-0.69%)
Dec 14, 2007	30.96	30.97	30.65	30.69	1,842,127	-0.32(-1.03%)
Dec 13, 2007	30.48	31.05	30.44	31.01	1,823,715	+0.45(+1.46%)
Dec 12, 2007	31.01	31.01	30.32	30.57	2,462,485	+0.10(+0.32%)
Dec 11, 2007	30.93	31.02	30.40	30.47	2,081,913	-0.45(-1.44%)
Dec 10, 2007	30.67	30.99	30.52	30.92	1,434,340	+0.27(+0.88%)
Dec 07, 2007	30.82	30.85	30.42	30.65	1,197,975	-0.05(-0.17%)
Dec 06, 2007	30.83	30.83	30.45	30.70	1,471,708	-0.14(-0.46%)
Dec 05, 2007	30.77	30.90	30.58	30.84	2,318,098	+0.28(+0.92%)
Dec 04, 2007	30.28	30.68	30.16	30.56	2,447,737	+0.17(+0.54%)
Dec 03, 2007	30.68	30.68	30.20	30.40	2,431,357	-0.34(-1.11%)
Nov 30, 2007	30.90	30.90	30.57	30.74	3,169,166	+0.14(+0.45%)
Nov 29, 2007	30.61	30.94	30.58	30.60	2,118,435	-0.17(-0.54%)
Nov 28, 2007	30.79	30.82	30.55	30.77	3,465,234	+0.15(+0.48%)
Nov 27, 2007	30.33	30.82	30.22	30.62	2,336,790	+0.39(+1.28%)
Nov 26, 2007	30.42	30.91	30.23	30.23	2,541,221	-0.36(-1.18%)
Nov 23, 2007	30.74	30.79	30.41	30.59	462,148	+0.03(+0.11%)
Nov 21, 2007	30.36	30.94	30.33	30.56	2,198,444	+0.01(+0.02%)
Nov 20, 2007	30.21	30.66	30.17	30.55	1,916,740	+0.33(+1.10%)
Nov 19, 2007	30.01	30.41	30.01	30.22	1,576,453	-0.04(-0.13%)
Nov 16, 2007	30.05	30.26	29.82	30.26	1,693,201	+0.35(+1.16%)
Nov 15, 2007	29.82	30.05	29.66	29.91	2,023,167	+0.07(+0.25%)
Nov 14, 2007	30.33	30.33	29.82	29.84	1,450,722	-0.37(-1.23%)
Nov 13, 2007	29.98	30.21	29.68	30.21	1,333,565	+0.39(+1.32%)
Nov 12, 2007	30.06	30.28	29.80	29.81	1,873,819	-0.33(-1.08%)
Nov 09, 2007	30.66	30.72	30.04	30.14	1,903,951	-0.50(-1.64%)
Nov 08, 2007	30.23	30.74	30.20	30.64	1,800,966	+0.43(+1.44%)
Nov 07, 2007	30.48	30.76	30.21	30.21	1,839,482	-0.57(-1.84%)
Nov 06, 2007	30.40	30.79	30.37	30.77	1,557,158	+0.23(+0.77%)
Nov 05, 2007	30.68	30.68	30.33	30.54	2,126,441	+0.21(+0.68%)
Nov 02, 2007	30.33	30.52	30.16	30.33	2,163,756	+0.10(+0.34%)

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.