Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.53	25.58	25.45	25.49	769,604	-0.01(-0.02%)
Oct 30, 2003	25.50	25.55	25.42	25.49	866,308	+0.02(+0.07%)
Oct 29, 2003	25.52	25.61	25.41	25.48	1,540,434	-0.06(-0.22%)
Oct 28, 2003	25.50	25.57	25.36	25.53	787,473	+0.08(+0.31%)
Oct 27, 2003	25.38	25.67	25.34	25.45	730,011	+0.07(+0.29%)
Oct 24, 2003	25.11	25.42	25.05	25.38	1,173,064	+0.27(+1.07%)
Oct 23, 2003	25.18	25.18	25.01	25.11	664,140	-0.07(-0.27%)
Oct 22, 2003	25.10	25.30	25.06	25.18	886,805	+0.08(+0.32%)
Oct 21, 2003	25.08	25.25	24.98	25.10	556,574	+0.02(+0.09%)
Oct 20, 2003	25.14	25.14	24.98	25.08	869,812	+0.00(+0.00%)
Oct 17, 2003	25.22	25.27	25.03	25.08	657,133	-0.14(-0.57%)
Oct 16, 2003	25.09	25.21	25.06	25.22	647,848	+0.13(+0.52%)
Oct 15, 2003	25.11	25.12	24.89	25.09	1,069,702	+0.01(+0.02%)
Oct 14, 2003	24.97	25.04	24.81	25.08	555,698	+0.15(+0.62%)
Oct 13, 2003	24.78	24.93	24.78	24.93	536,428	+0.15(+0.60%)
Oct 10, 2003	24.83	25.04	24.84	24.78	892,937	-0.05(-0.21%)
Oct 09, 2003	24.80	24.92	24.78	24.83	1,229,650	+0.10(+0.42%)
Oct 08, 2003	24.94	24.94	24.74	24.73	508,573	-0.25(-0.98%)
Oct 07, 2003	24.89	24.97	24.71	24.97	822,686	+0.01(+0.05%)
Oct 06, 2003	24.93	24.96	24.84	24.96	499,638	+0.13(+0.53%)
Oct 03, 2003	24.97	25.05	24.82	24.83	566,385	+0.00(+0.00%)
Oct 02, 2003	24.65	24.83	24.61	24.83	583,028	+0.23(+0.95%)
Oct 01, 2003	24.67	24.69	24.50	24.60	811,124	+0.10(+0.42%)
Sep 30, 2003	24.58	24.58	24.04	24.49	784,495	-0.09(-0.35%)
Sep 29, 2003	24.45	24.61	24.44	24.58	721,252	+0.06(+0.23%)
Sep 26, 2003	24.37	24.54	24.15	24.52	1,007,160	+0.15(+0.61%)
Sep 25, 2003	24.38	24.42	24.32	24.37	691,820	+0.04(+0.16%)
Sep 24, 2003	24.45	24.46	24.24	24.33	597,393	-0.11(-0.44%)
Sep 23, 2003	24.39	24.39	24.34	24.44	528,544	+0.13(+0.52%)
Sep 22, 2003	24.31	24.37	24.06	24.32	673,250	+0.01(+0.05%)
Sep 19, 2003	24.37	24.37	24.16	24.31	755,238	-0.07(-0.28%)
Sep 18, 2003	24.29	24.49	24.25	24.37	580,926	+0.17(+0.71%)
Sep 17, 2003	24.31	24.34	24.20	24.20	428,161	-0.14(-0.56%)
Sep 16, 2003	24.10	24.35	24.09	24.34	523,989	+0.24(+1.00%)
Sep 15, 2003	24.19	24.22	24.04	24.10	439,723	-0.13(-0.52%)
Sep 12, 2003	24.22	24.25	24.04	24.23	666,242	+0.05(+0.21%)
Sep 11, 2003	24.37	24.37	24.16	24.17	707,762	-0.09(-0.35%)
Sep 10, 2003	24.15	24.28	24.12	24.26	904,324	+0.06(+0.24%)
Sep 09, 2003	24.46	24.46	24.20	24.20	678,155	-0.30(-1.21%)
Sep 08, 2003	24.39	24.52	24.28	24.50	744,377	-0.19(-0.76%)
Sep 05, 2003	24.58	24.70	24.50	24.69	1,459,672	+0.11(+0.44%)
Sep 04, 2003	24.57	24.61	24.47	24.58	871,914	-0.02(-0.09%)
Sep 03, 2003	24.46	24.61	24.38	24.60	940,413	+0.20(+0.82%)
Sep 02, 2003	24.26	24.41	24.20	24.40	1,625,927	+0.14(+0.59%)
Aug 29, 2003	24.24	24.27	24.15	24.26	564,808	+0.01(+0.02%)
Aug 28, 2003	24.29	24.29	24.15	24.25	612,635	-0.03(-0.12%)
Aug 27, 2003	24.28	24.31	24.23	24.28	604,751	+0.00(+0.00%)
Aug 26, 2003	24.33	24.33	24.13	24.28	884,002	-0.06(-0.23%)
Aug 25, 2003	24.29	24.39	24.26	24.34	577,071	+0.05(+0.21%)
Aug 22, 2003	24.52	24.55	24.21	24.29	911,156	-0.14(-0.58%)
Aug 21, 2003	24.57	24.57	24.28	24.43	892,586	-0.14(-0.56%)
Aug 20, 2003	24.21	24.58	24.20	24.57	669,396	+0.39(+1.63%)
Aug 19, 2003	24.15	24.20	24.04	24.17	610,357	+0.03(+0.12%)
Aug 18, 2003	24.20	24.43	24.13	24.15	1,376,107	-0.18(-0.75%)
Aug 15, 2003	24.25	24.37	24.18	24.33	431,840	+0.07(+0.31%)
Aug 14, 2003	24.26	24.28	24.11	24.25	501,039	+0.09(+0.35%)
Aug 13, 2003	24.29	24.33	24.11	24.17	773,108	-0.03(-0.12%)
Aug 12, 2003	23.86	24.20	23.77	24.20	862,454	+0.38(+1.58%)
Aug 11, 2003	23.84	23.92	23.68	23.82	621,044	-0.02(-0.10%)
Aug 08, 2003	23.79	23.85	23.68	23.84	667,644	+0.06(+0.26%)
Aug 07, 2003	23.52	23.78	23.44	23.78	992,094	+0.22(+0.95%)
Aug 06, 2003	23.27	23.69	23.25	23.56	1,326,879	+0.20(+0.85%)
Aug 05, 2003	23.78	23.78	23.28	23.36	1,414,824	-0.42(-1.78%)
Aug 04, 2003	23.82	23.83	23.52	23.78	1,546,216	-0.02(-0.07%)

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.