Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	25.99	26.01	25.43	25.94	2,408,704	-0.03(-0.11%)
Oct 30, 2013	26.24	26.37	25.90	25.97	1,482,530	-0.26(-0.98%)
Oct 29, 2013	26.25	26.29	26.09	26.23	1,422,574	+0.04(+0.16%)
Oct 28, 2013	26.17	26.27	26.03	26.19	1,476,270	+0.03(+0.11%)
Oct 25, 2013	25.84	26.19	25.76	26.16	1,317,846	+0.34(+1.31%)
Oct 24, 2013	25.99	25.99	25.73	25.82	2,171,707	-0.08(-0.30%)
Oct 23, 2013	25.77	26.19	25.74	25.90	1,651,583	+0.11(+0.44%)
Oct 22, 2013	25.61	25.89	25.56	25.79	3,935,625	+0.17(+0.67%)
Oct 21, 2013	25.72	25.78	25.46	25.61	2,533,390	-0.11(-0.45%)
Oct 18, 2013	25.76	25.86	25.66	25.73	1,812,675	+0.03(+0.11%)
Oct 17, 2013	25.15	25.75	25.07	25.70	3,412,220	+0.50(+1.99%)
Oct 16, 2013	25.17	25.30	24.98	25.20	2,382,936	+0.04(+0.14%)
Oct 15, 2013	25.36	25.40	24.97	25.16	2,258,384	-0.32(-1.24%)
Oct 14, 2013	25.53	25.53	25.08	25.48	1,962,143	-0.01(-0.03%)
Oct 11, 2013	25.28	25.57	25.20	25.48	1,460,436	+0.14(+0.54%)
Oct 10, 2013	25.01	25.39	24.76	25.35	1,775,011	+0.47(+1.87%)
Oct 09, 2013	24.66	25.04	24.66	24.88	2,338,603	+0.22(+0.90%)
Oct 08, 2013	24.61	25.04	24.51	24.66	1,741,226	+0.11(+0.47%)
Oct 07, 2013	24.68	24.80	24.54	24.54	1,254,432	-0.22(-0.90%)
Oct 04, 2013	24.76	25.00	24.70	24.77	898,775	+0.01(+0.03%)
Oct 03, 2013	24.95	24.95	24.60	24.76	1,971,534	-0.29(-1.17%)
Oct 02, 2013	24.92	25.09	24.76	25.05	2,268,291	+0.05(+0.20%)
Oct 01, 2013	25.03	25.16	24.89	25.00	1,708,527	+0.02(+0.09%)
Sep 30, 2013	25.00	25.19	24.90	24.98	2,278,660	-0.12(-0.49%)
Sep 27, 2013	25.12	25.30	24.97	25.10	2,701,881	-0.11(-0.43%)
Sep 26, 2013	25.41	25.52	25.09	25.21	2,339,135	-0.20(-0.79%)
Sep 25, 2013	25.38	25.79	25.36	25.41	6,110,135	+0.04(+0.14%)
Sep 24, 2013	25.15	25.51	25.12	25.38	4,028,302	+0.26(+1.03%)
Sep 23, 2013	24.76	25.23	24.69	25.12	1,905,806	+0.31(+1.24%)
Sep 20, 2013	25.08	25.41	24.78	24.81	5,353,543	-0.12(-0.49%)
Sep 19, 2013	25.02	25.19	24.90	24.93	3,438,702	-0.05(-0.20%)
Sep 18, 2013	24.09	25.10	24.02	24.98	3,515,714	+0.87(+3.63%)
Sep 17, 2013	23.94	24.23	23.94	24.11	2,292,583	+0.16(+0.66%)
Sep 16, 2013	23.97	24.18	23.56	23.95	3,182,000	+0.39(+1.64%)
Sep 13, 2013	23.53	23.63	23.44	23.56	1,300,627	+0.09(+0.37%)
Sep 12, 2013	23.63	23.78	23.41	23.48	1,389,441	-0.13(-0.55%)
Sep 11, 2013	23.81	23.81	23.38	23.61	2,118,990	-0.25(-1.05%)
Sep 10, 2013	23.80	23.94	23.66	23.86	1,477,839	+0.14(+0.57%)
Sep 09, 2013	23.56	23.82	23.41	23.72	2,128,797	+0.24(+1.01%)
Sep 06, 2013	23.36	23.63	23.35	23.48	2,520,823	+0.22(+0.94%)
Sep 05, 2013	23.36	23.45	23.20	23.26	1,507,316	-0.13(-0.58%)
Sep 04, 2013	23.55	23.56	23.25	23.40	2,138,639	-0.14(-0.60%)
Sep 03, 2013	24.12	24.28	23.53	23.54	3,826,450	-0.41(-1.72%)
Aug 30, 2013	23.90	24.08	23.82	23.95	4,169,122	+0.14(+0.60%)
Aug 29, 2013	23.70	23.88	23.65	23.81	3,517,483	+0.04(+0.15%)
Aug 28, 2013	23.75	23.88	23.63	23.77	1,759,655	+0.02(+0.09%)
Aug 27, 2013	23.65	23.92	23.63	23.75	1,604,639	-0.07(-0.30%)
Aug 26, 2013	23.96	24.02	23.80	23.82	1,755,642	-0.16(-0.68%)
Aug 23, 2013	23.84	24.10	23.70	23.99	1,598,521	+0.18(+0.74%)
Aug 22, 2013	23.67	23.85	23.59	23.81	1,426,064	+0.13(+0.54%)
Aug 21, 2013	23.86	24.09	23.55	23.68	1,901,965	-0.23(-0.95%)
Aug 20, 2013	23.58	24.08	23.58	23.91	1,647,770	+0.29(+1.23%)
Aug 19, 2013	23.80	23.93	23.58	23.62	1,281,905	-0.21(-0.86%)
Aug 16, 2013	24.09	24.16	23.71	23.82	1,594,058	-0.31(-1.29%)
Aug 15, 2013	24.42	24.45	24.11	24.14	1,587,554	-0.43(-1.73%)
Aug 14, 2013	24.80	24.86	24.43	24.56	1,219,155	-0.27(-1.08%)
Aug 13, 2013	25.00	25.00	24.75	24.83	1,392,260	-0.10(-0.40%)
Aug 12, 2013	24.99	25.06	24.89	24.93	1,955,747	-0.16(-0.62%)
Aug 09, 2013	25.39	25.47	25.06	25.08	2,073,448	-0.30(-1.20%)
Aug 08, 2013	25.25	25.43	25.13	25.39	1,293,881	+0.21(+0.82%)
Aug 07, 2013	25.50	25.50	25.06	25.18	3,405,490	-0.27(-1.06%)
Aug 06, 2013	25.76	25.82	25.38	25.45	2,166,263	-0.35(-1.35%)
Aug 05, 2013	25.86	25.93	25.74	25.80	1,961,847	-0.18(-0.68%)
Aug 02, 2013	25.71	25.99	25.59	25.98	1,691,296	+0.26(+1.02%)

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.