Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.12	42.88	42.05	42.87	1,793,035	+0.78(+1.86%)
Jan 30, 2017	42.35	42.35	41.82	42.09	728,081	-0.11(-0.25%)
Jan 27, 2017	42.54	42.59	42.08	42.20	797,721	-0.21(-0.50%)
Jan 26, 2017	42.28	42.57	42.12	42.41	1,304,178	+0.15(+0.35%)
Jan 25, 2017	42.22	42.40	42.03	42.26	1,196,553	-0.13(-0.31%)
Jan 24, 2017	42.27	42.54	42.17	42.39	1,387,454	+0.07(+0.15%)
Jan 23, 2017	42.48	42.67	42.29	42.33	817,058	-0.06(-0.13%)
Jan 20, 2017	42.27	42.67	42.17	42.39	989,868	+0.20(+0.46%)
Jan 19, 2017	42.48	42.61	42.06	42.19	1,124,470	-0.45(-1.05%)
Jan 18, 2017	42.66	42.88	42.54	42.64	1,081,390	-0.15(-0.36%)
Jan 17, 2017	42.39	42.83	42.35	42.79	1,292,335	+0.47(+1.12%)
Jan 13, 2017		42.32	42.32	42.32	0	+0.01(+0.02%)
Jan 12, 2017	42.50	42.66	42.19	42.31	1,805,384	-0.20(-0.46%)
Jan 11, 2017	42.26	42.70	42.26	42.51	2,056,694	+0.19(+0.44%)
Jan 10, 2017	42.39	42.71	42.07	42.32	1,580,529	-0.02(-0.04%)
Jan 09, 2017	43.27	43.34	42.26	42.34	1,950,362	-0.90(-2.09%)
Jan 06, 2017	42.73	43.48	42.68	43.24	2,313,304	+0.33(+0.76%)
Jan 05, 2017	42.71	42.96	42.27	42.92	2,770,545	+0.21(+0.50%)
Jan 04, 2017	42.71	43.09	42.53	42.70	1,368,372	+0.05(+0.11%)
Jan 03, 2017	42.83	42.83	42.29	42.66	1,359,626	-0.07(-0.15%)
Dec 30, 2016		42.72	42.72	42.72	0	-0.08(-0.19%)
Dec 29, 2016	42.57	42.92	42.31	42.80	1,133,187	+0.60(+1.43%)
Dec 28, 2016	42.82	42.82	42.13	42.20	755,376	-0.60(-1.41%)
Dec 27, 2016	42.70	42.96	42.53	42.80	777,222	+0.09(+0.21%)
Dec 23, 2016		42.71	42.71	42.71	0	+0.03(+0.08%)
Dec 22, 2016	42.32	42.71	42.08	42.68	1,185,062	+0.37(+0.89%)
Dec 21, 2016	42.48	42.78	42.29	42.30	1,022,635	-0.20(-0.46%)
Dec 20, 2016	42.28	42.63	42.12	42.50	1,127,659	+0.24(+0.58%)
Dec 19, 2016	42.30	42.48	41.91	42.26	1,177,184	+0.24(+0.56%)
Dec 16, 2016	41.64	42.22	41.64	42.02	2,274,693	+0.41(+0.98%)
Dec 15, 2016	41.19	41.72	41.01	41.61	1,301,081	+0.33(+0.79%)
Dec 14, 2016	42.37	42.64	41.24	41.29	1,656,517	-0.99(-2.35%)
Dec 13, 2016	41.83	42.29	41.66	42.28	1,882,929	+0.47(+1.13%)
Dec 12, 2016	41.18	41.85	41.00	41.81	2,239,607	+0.50(+1.20%)
Dec 09, 2016	40.57	41.31	40.51	41.31	3,427,227	+0.74(+1.83%)
Dec 08, 2016	40.22	40.69	39.74	40.57	1,549,454	-0.05(-0.12%)
Dec 07, 2016	40.37	40.87	40.24	40.62	2,506,199	+0.44(+1.09%)
Dec 06, 2016	40.16	40.37	40.00	40.18	1,995,472	+0.15(+0.37%)
Dec 05, 2016	39.98	40.05	39.42	40.03	1,627,003	-0.05(-0.12%)
Dec 02, 2016	39.73	40.35	39.73	40.08	2,168,071	+0.61(+1.53%)
Dec 01, 2016	39.43	39.55	39.00	39.48	1,814,620	-0.17(-0.43%)
Nov 30, 2016	39.93	40.63	39.65	39.65	2,431,970	-1.46(-3.55%)
Nov 29, 2016	41.01	41.46	40.90	41.11	1,858,989	-0.12(-0.29%)
Nov 28, 2016	40.48	41.33	40.46	41.23	2,260,047	+0.88(+2.18%)
Nov 25, 2016	39.73	40.43	39.66	40.35	763,905	+0.74(+1.87%)
Nov 23, 2016		39.61	39.61	39.61	0	-0.29(-0.73%)
Nov 22, 2016	39.48	39.98	39.36	39.90	1,911,035	+0.48(+1.21%)
Nov 21, 2016	39.17	39.65	39.12	39.42	1,074,158	+0.29(+0.74%)
Nov 18, 2016	39.09	39.40	38.97	39.13	1,517,007	-0.02(-0.06%)
Nov 17, 2016	39.03	39.40	38.98	39.15	1,783,626	+0.03(+0.08%)
Nov 16, 2016	39.84	39.97	38.90	39.12	2,034,988	-0.65(-1.62%)
Nov 15, 2016	39.45	39.93	39.27	39.77	2,632,382	+0.52(+1.34%)
Nov 14, 2016	38.33	39.28	37.91	39.24	4,360,135	+0.69(+1.78%)
Nov 11, 2016	38.58	39.11	38.43	38.56	2,678,384	-0.02(-0.06%)
Nov 10, 2016	39.31	39.31	38.16	38.58	2,878,948	-1.01(-2.55%)
Nov 09, 2016	40.19	40.35	39.52	39.59	2,360,786	-1.74(-4.22%)
Nov 08, 2016	41.11	41.53	40.97	41.33	1,735,104	+0.32(+0.79%)
Nov 07, 2016	40.15	41.02	39.86	41.01	2,205,084	+1.17(+2.94%)
Nov 04, 2016	40.32	40.57	39.77	39.84	2,147,125	+0.23(+0.59%)
Nov 03, 2016	39.18	39.75	39.03	39.61	1,893,910	+0.34(+0.86%)
Nov 02, 2016	39.63	39.63	38.94	39.27	1,602,605	-0.42(-1.06%)

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.