Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	22.45	22.52	22.34	22.46	2,722,944	+0.01(+0.03%)
Jan 30, 2013	22.46	22.57	22.40	22.45	2,218,921	+0.01(+0.03%)
Jan 29, 2013	22.11	22.47	22.09	22.45	2,353,626	+0.30(+1.34%)
Jan 28, 2013	22.22	22.24	22.02	22.15	2,392,041	-0.12(-0.56%)
Jan 25, 2013	22.20	22.30	22.05	22.27	2,690,221	+0.14(+0.63%)
Jan 24, 2013	22.12	22.24	22.08	22.13	2,887,756	+0.08(+0.38%)
Jan 23, 2013	22.18	22.20	21.95	22.05	3,313,857	-0.15(-0.66%)
Jan 22, 2013	21.99	22.23	21.93	22.20	2,617,395	+0.25(+1.14%)
Jan 18, 2013	21.77	21.96	21.71	21.95	2,623,533	+0.23(+1.05%)
Jan 17, 2013	21.82	21.91	21.72	21.72	2,896,987	+0.00(+0.00%)
Jan 16, 2013	21.84	21.91	21.67	21.72	1,932,245	-0.22(-1.01%)
Jan 15, 2013	21.77	21.95	21.66	21.94	2,730,678	+0.15(+0.70%)
Jan 14, 2013	21.80	21.91	21.73	21.79	2,449,232	+0.01(+0.03%)
Jan 11, 2013	21.89	21.91	21.71	21.78	2,372,745	-0.01(-0.06%)
Jan 10, 2013	21.55	21.80	21.53	21.80	3,067,224	+0.28(+1.29%)
Jan 09, 2013	21.42	21.53	21.30	21.52	2,422,394	+0.10(+0.45%)
Jan 08, 2013	21.26	21.53	21.21	21.42	2,278,033	+0.10(+0.45%)
Jan 07, 2013	21.48	21.48	21.26	21.32	3,794,259	-0.27(-1.25%)
Jan 04, 2013	21.63	21.77	21.50	21.59	3,826,800	+0.00(+0.00%)
Jan 03, 2013	21.64	21.80	21.55	21.59	3,170,338	-0.09(-0.42%)
Jan 02, 2013	21.58	21.68	21.47	21.68	3,028,670	+0.40(+1.89%)
Dec 31, 2012	20.99	21.34	20.90	21.28	3,555,002	+0.29(+1.39%)
Dec 28, 2012	21.08	21.31	20.99	20.99	4,210,303	-0.19(-0.88%)
Dec 27, 2012	21.23	21.37	20.98	21.18	2,620,271	-0.08(-0.39%)
Dec 26, 2012	21.42	21.53	21.24	21.26	2,030,594	-0.12(-0.58%)
Dec 24, 2012	21.41	21.49	21.29	21.39	983,681	-0.11(-0.51%)
Dec 21, 2012	21.46	21.68	21.45	21.50	7,661,352	-0.08(-0.39%)
Dec 20, 2012	20.92	21.73	20.92	21.58	5,862,997	+0.78(+3.73%)
Dec 19, 2012	20.97	20.97	20.78	20.81	4,176,872	-0.15(-0.73%)
Dec 18, 2012	20.72	20.96	20.69	20.96	8,223,258	+0.20(+0.97%)
Dec 17, 2012	20.45	20.76	20.42	20.76	1,964,320	+0.39(+1.90%)
Dec 14, 2012	20.58	20.63	20.36	20.37	2,459,218	-0.21(-1.04%)
Dec 13, 2012	20.58	20.68	20.50	20.58	2,857,679	-0.03(-0.17%)
Dec 12, 2012	20.60	20.80	20.58	20.62	3,233,291	+0.01(+0.07%)
Dec 11, 2012	20.64	20.81	20.54	20.60	2,555,837	-0.01(-0.03%)
Dec 10, 2012	20.49	20.61	20.32	20.61	3,199,876	+0.30(+1.47%)
Dec 07, 2012	20.35	20.44	20.27	20.31	2,894,461	-0.04(-0.20%)
Dec 06, 2012	20.51	20.53	20.21	20.35	3,315,073	-0.11(-0.53%)
Dec 05, 2012	20.14	20.55	20.01	20.46	3,409,702	+0.35(+1.73%)
Dec 04, 2012	20.20	20.29	20.08	20.12	1,854,023	-0.36(-1.74%)
Nov 30, 2012	20.29	20.47	20.22	20.47	4,069,577	+0.25(+1.22%)
Nov 29, 2012	20.06	20.29	20.04	20.22	3,422,257	+0.21(+1.06%)
Nov 28, 2012	19.60	20.03	19.50	20.01	3,495,013	+0.38(+1.91%)
Nov 27, 2012	19.68	19.73	19.52	19.64	3,086,220	-0.07(-0.35%)
Nov 26, 2012	19.45	19.78	19.45	19.71	2,664,961	+0.20(+1.05%)
Nov 23, 2012	19.64	19.70	19.42	19.50	947,038	-0.12(-0.59%)
Nov 21, 2012	19.79	19.81	19.43	19.62	2,266,146	-0.12(-0.59%)
Nov 20, 2012	19.80	19.89	19.58	19.73	2,802,639	-0.13(-0.65%)
Nov 19, 2012	20.13	20.16	19.78	19.86	2,621,956	-0.19(-0.95%)
Nov 16, 2012	19.92	20.06	19.79	20.05	3,594,990	+0.23(+1.17%)
Nov 15, 2012	20.05	20.18	19.74	19.82	2,467,127	-0.26(-1.29%)
Nov 14, 2012	20.29	20.32	19.94	20.08	2,455,851	-0.20(-0.98%)
Nov 13, 2012	20.36	20.60	20.27	20.28	3,416,009	-0.12(-0.57%)
Nov 12, 2012	20.63	20.63	20.32	20.40	3,100,314	-0.34(-1.65%)
Nov 09, 2012	21.37	21.46	20.70	20.74	3,721,825	-0.78(-3.62%)
Nov 08, 2012	21.39	21.66	21.34	21.52	2,412,691	+0.08(+0.35%)
Nov 07, 2012	21.88	21.88	21.40	21.44	2,078,873	-0.48(-2.21%)
Nov 06, 2012	22.03	22.13	21.92	21.93	2,090,433	-0.10(-0.46%)
Nov 05, 2012	22.23	22.23	22.01	22.03	2,827,425	-0.29(-1.32%)
Nov 02, 2012	22.51	22.52	22.31	22.32	4,081,724	-0.12(-0.52%)

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.