Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.67	14.67	13.90	13.90	5,495,872	-0.57(-3.91%)
Oct 29, 2009	14.30	14.48	14.20	14.47	2,786,068	+0.19(+1.36%)
Oct 28, 2009	14.26	14.41	14.12	14.27	3,365,322	-0.02(-0.16%)
Oct 27, 2009	14.29	14.51	14.28	14.29	2,832,617	+0.01(+0.08%)
Oct 26, 2009	14.43	14.61	14.21	14.28	4,609,009	-0.11(-0.75%)
Oct 23, 2009	14.40	14.44	14.35	14.39	2,018,216	-0.23(-1.60%)
Oct 22, 2009	14.42	14.64	14.35	14.63	4,062,222	-0.03(-0.23%)
Oct 21, 2009	14.71	14.86	14.64	14.66	2,067,753	-0.03(-0.23%)
Oct 20, 2009	14.65	14.71	14.63	14.69	2,115,170	-0.15(-1.00%)
Oct 19, 2009	14.65	14.89	14.56	14.84	1,947,155	+0.22(+1.48%)
Oct 16, 2009	14.52	14.67	14.44	14.63	1,880,867	+0.03(+0.20%)
Oct 15, 2009	14.39	14.60	14.39	14.60	2,848,799	+0.15(+1.07%)
Oct 14, 2009	14.52	14.58	14.38	14.44	2,234,072	+0.01(+0.04%)
Oct 13, 2009	14.45	14.50	14.30	14.44	2,995,549	+0.01(+0.04%)
Oct 12, 2009	14.45	14.52	14.37	14.43	1,960,235	+0.00(+0.00%)
Oct 09, 2009	14.43	14.49	14.40	14.43	1,659,272	+0.01(+0.08%)
Oct 08, 2009	14.43	14.48	14.37	14.42	2,023,349	+0.03(+0.20%)
Oct 07, 2009	14.38	14.43	14.28	14.39	2,047,996	+0.01(+0.08%)
Oct 06, 2009	14.19	14.38	14.11	14.38	3,399,860	+0.23(+1.61%)
Oct 05, 2009	14.03	14.15	13.83	14.15	3,172,995	+0.15(+1.06%)
Oct 02, 2009	14.12	14.13	13.86	14.00	3,674,967	-0.16(-1.13%)
Oct 01, 2009	14.44	14.49	14.13	14.16	4,381,073	-0.27(-1.90%)
Sep 30, 2009	14.85	14.85	14.42	14.44	4,980,498	-0.31(-2.09%)
Sep 29, 2009	14.71	14.84	14.64	14.75	2,954,835	-0.03(-0.19%)
Sep 28, 2009	14.60	14.77	14.56	14.77	1,808,488	+0.22(+1.53%)
Sep 25, 2009	14.44	14.59	14.42	14.55	3,107,655	+0.08(+0.55%)
Sep 24, 2009	14.63	14.67	14.41	14.47	2,650,657	-0.12(-0.82%)
Sep 23, 2009	14.68	14.83	14.56	14.59	2,104,753	-0.02(-0.12%)
Sep 22, 2009	14.80	14.85	14.59	14.61	2,020,682	-0.13(-0.85%)
Sep 21, 2009	14.83	14.92	14.67	14.73	2,183,789	-0.14(-0.96%)
Sep 18, 2009	14.80	14.89	14.71	14.88	4,982,576	+0.06(+0.39%)
Sep 17, 2009	14.93	14.95	14.73	14.82	4,067,773	+0.02(+0.16%)
Sep 16, 2009	14.85	14.96	14.74	14.80	5,547,362	-0.05(-0.36%)
Sep 15, 2009	14.70	14.85	14.54	14.85	5,639,631	+0.20(+1.36%)
Sep 14, 2009	14.52	14.65	14.45	14.65	3,915,568	+0.11(+0.79%)
Sep 11, 2009	14.53	14.60	14.29	14.53	11,810,733	+0.06(+0.39%)
Sep 10, 2009	14.91	14.71	14.46	14.48	30,826,874	-0.43(-2.87%)
Sep 09, 2009	14.59	15.08	14.51	14.91	9,025,651	-0.13(-0.87%)
Sep 08, 2009	15.30	15.30	14.97	15.04	2,802,520	-0.32(-2.08%)
Sep 04, 2009	15.33	15.37	15.19	15.36	1,692,449	+0.02(+0.15%)
Sep 03, 2009	15.31	15.35	15.20	15.33	3,922,102	+0.14(+0.90%)
Sep 02, 2009	15.38	15.40	15.20	15.20	1,950,428	-0.22(-1.41%)
Sep 01, 2009	15.37	15.57	15.29	15.41	4,830,825	+0.01(+0.07%)
Aug 31, 2009	15.68	15.70	15.39	15.40	3,459,730	-0.34(-2.18%)
Aug 28, 2009	15.80	15.80	15.58	15.74	2,257,434	+0.02(+0.15%)
Aug 27, 2009	15.72	15.79	15.55	15.72	3,387,233	+0.04(+0.26%)
Aug 26, 2009	15.58	15.74	15.44	15.68	2,522,137	+0.10(+0.62%)
Aug 25, 2009	15.58	15.70	15.50	15.58	2,875,261	+0.05(+0.33%)
Aug 24, 2009	15.52	15.55	15.38	15.53	1,983,931	+0.09(+0.55%)
Aug 21, 2009	15.18	15.48	15.11	15.45	2,306,478	+0.34(+2.23%)
Aug 20, 2009	15.00	15.12	14.92	15.11	2,118,571	+0.09(+0.57%)
Aug 19, 2009	14.87	15.05	14.77	15.03	1,481,945	+0.06(+0.38%)
Aug 18, 2009	14.88	15.01	14.79	14.97	2,266,165	+0.08(+0.54%)
Aug 17, 2009	14.99	15.00	14.84	14.89	1,660,450	-0.19(-1.29%)
Aug 14, 2009	15.08	15.16	14.90	15.08	1,674,130	+0.03(+0.23%)
Aug 13, 2009	15.07	15.08	14.91	15.05	2,918,626	+0.05(+0.30%)
Aug 12, 2009	15.05	15.13	14.92	15.00	3,730,314	-0.06(-0.38%)
Aug 11, 2009	15.13	15.13	14.95	15.06	1,619,565	-0.07(-0.45%)
Aug 10, 2009	15.05	15.13	14.92	15.13	2,655,455	+0.05(+0.30%)
Aug 07, 2009	15.10	15.17	14.92	15.08	2,546,548	+0.10(+0.69%)
Aug 06, 2009	15.00	15.49	14.93	14.98	7,002,435	+0.27(+1.82%)
Aug 05, 2009	14.67	14.84	14.45	14.71	3,940,997	+0.14(+0.98%)
Aug 04, 2009	14.52	14.64	14.49	14.57	3,086,250	+0.02(+0.12%)

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.