Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	33.93	34.14	33.74	34.01	1,835,090	+0.21(+0.62%)
Oct 29, 2015	34.12	34.16	33.44	33.80	2,376,588	-0.48(-1.41%)
Oct 28, 2015	34.60	34.81	33.88	34.28	1,951,919	-0.36(-1.03%)
Oct 27, 2015	34.47	34.79	34.45	34.64	1,705,087	+0.06(+0.18%)
Oct 26, 2015	34.30	34.59	34.04	34.58	1,981,324	+0.33(+0.95%)
Oct 23, 2015	34.58	34.69	34.01	34.25	1,674,713	-0.40(-1.15%)
Oct 22, 2015	34.44	34.73	34.42	34.65	1,826,917	+0.27(+0.79%)
Oct 21, 2015	34.61	34.76	34.32	34.37	1,212,646	-0.13(-0.38%)
Oct 20, 2015	34.37	34.66	34.23	34.51	1,351,447	+0.02(+0.07%)
Oct 19, 2015	34.23	34.49	34.06	34.48	1,662,787	+0.15(+0.43%)
Oct 16, 2015	34.39	34.60	34.19	34.34	1,386,402	+0.12(+0.36%)
Oct 15, 2015	33.95	34.30	33.78	34.21	1,191,412	+0.43(+1.27%)
Oct 14, 2015	34.04	34.23	33.74	33.78	1,938,605	-0.20(-0.60%)
Oct 13, 2015	33.95	34.10	33.73	33.99	2,924,969	-0.05(-0.16%)
Oct 12, 2015	33.63	34.06	33.59	34.04	1,844,772	+0.47(+1.39%)
Oct 09, 2015	33.58	33.67	33.31	33.57	2,755,617	+0.00(+0.00%)
Oct 08, 2015	32.78	33.64	32.70	33.57	2,531,206	+0.71(+2.16%)
Oct 07, 2015	33.04	33.10	32.75	32.86	1,322,198	-0.08(-0.24%)
Oct 06, 2015	33.12	33.22	32.76	32.94	1,178,485	-0.24(-0.73%)
Oct 05, 2015	33.05	33.28	32.73	33.18	1,472,570	+0.23(+0.71%)
Oct 02, 2015	32.86	32.95	32.43	32.95	1,339,857	+0.42(+1.29%)
Oct 01, 2015	32.94	33.04	32.28	32.53	2,532,725	-0.38(-1.16%)
Sep 30, 2015	32.62	32.93	32.41	32.91	1,955,125	+0.45(+1.39%)
Sep 29, 2015	32.35	32.54	32.12	32.46	1,746,945	+0.12(+0.36%)
Sep 28, 2015	32.23	32.55	32.11	32.34	2,236,360	+0.13(+0.41%)
Sep 25, 2015	32.05	32.56	31.77	32.21	2,204,924	+0.25(+0.78%)
Sep 24, 2015	31.69	32.07	31.48	31.96	2,169,089	+0.19(+0.61%)
Sep 23, 2015	31.53	31.83	31.42	31.77	1,441,115	+0.23(+0.74%)
Sep 22, 2015	31.55	31.76	31.46	31.53	2,049,319	-0.25(-0.78%)
Sep 21, 2015	31.55	31.97	31.44	31.78	2,188,877	+0.35(+1.11%)
Sep 18, 2015	31.32	31.71	31.27	31.43	3,765,726	-0.13(-0.42%)
Sep 17, 2015	30.91	31.98	30.85	31.56	3,374,285	+0.66(+2.14%)
Sep 16, 2015	30.54	30.94	30.45	30.90	1,728,712	+0.38(+1.25%)
Sep 15, 2015	30.35	30.63	30.13	30.52	1,772,460	+0.17(+0.56%)
Sep 14, 2015	30.24	30.54	30.20	30.35	1,861,248	+0.12(+0.41%)
Sep 11, 2015	29.85	30.22	29.79	30.22	1,892,009	+0.30(+1.01%)
Sep 10, 2015	29.81	30.29	29.70	29.92	1,591,836	-0.02(-0.08%)
Sep 09, 2015	30.35	30.46	29.89	29.94	2,156,593	-0.40(-1.33%)
Sep 08, 2015	30.12	30.37	29.96	30.35	2,163,856	+0.65(+2.18%)
Sep 04, 2015	29.93	29.70	29.70	29.70	2,040,367	-0.53(-1.76%)
Sep 03, 2015	30.22	30.36	30.07	30.23	1,474,005	+0.13(+0.44%)
Sep 02, 2015	30.47	30.50	29.76	30.10	2,283,846	-0.03(-0.10%)
Sep 01, 2015	30.34	30.78	29.96	30.13	3,141,974	-0.90(-2.90%)
Aug 31, 2015	31.54	31.59	30.73	31.04	3,339,440	-0.60(-1.90%)
Aug 28, 2015	31.59	31.74	31.20	31.64	2,047,718	+0.04(+0.12%)
Aug 27, 2015	31.39	31.61	31.01	31.60	3,177,427	+0.36(+1.16%)
Aug 26, 2015	31.04	31.31	30.55	31.24	3,667,948	+0.60(+1.96%)
Aug 25, 2015	31.93	31.93	30.62	30.63	3,568,729	-0.70(-2.24%)
Aug 24, 2015	31.64	32.34	31.18	31.34	4,010,979	-1.41(-4.31%)
Aug 21, 2015	33.27	33.40	32.74	32.75	2,857,458	-0.62(-1.85%)
Aug 20, 2015	33.29	33.77	33.27	33.36	1,797,244	-0.18(-0.55%)
Aug 19, 2015	33.14	33.62	32.95	33.55	2,282,605	+0.27(+0.81%)
Aug 18, 2015	33.31	33.48	33.12	33.28	2,507,312	-0.15(-0.46%)
Aug 17, 2015	32.95	33.59	32.83	33.43	2,308,694	+0.51(+1.54%)
Aug 14, 2015	32.75	32.98	32.59	32.92	3,123,512	+0.09(+0.28%)
Aug 13, 2015	31.57	32.92	31.57	32.83	2,191,586	-0.02(-0.07%)
Aug 12, 2015	32.51	32.91	32.24	32.85	4,759,670	+0.42(+1.31%)
Aug 11, 2015	32.21	32.58	32.07	32.43	2,807,621	+0.22(+0.67%)
Aug 10, 2015	32.45	32.66	32.14	32.21	1,717,786	-0.23(-0.71%)
Aug 07, 2015	32.04	32.61	31.85	32.45	1,269,955	+0.33(+1.03%)
Aug 06, 2015	31.88	32.15	31.57	32.11	1,412,171	+0.25(+0.80%)
Aug 05, 2015	31.71	32.01	31.60	31.86	1,708,125	+0.27(+0.85%)
Aug 04, 2015	31.92	31.96	31.53	31.59	2,386,917	-0.45(-1.39%)

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.