Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	68.48	68.73	67.94	68.58	1,896,180	+0.11(+0.15%)
Oct 30, 2019	67.72	68.60	67.57	68.47	1,254,245	+0.97(+1.44%)
Oct 29, 2019	67.21	67.95	66.96	67.50	1,728,724	+0.56(+0.84%)
Oct 28, 2019	67.35	67.81	66.77	66.94	1,892,587	-0.66(-0.98%)
Oct 25, 2019	68.47	68.56	67.60	67.60	1,605,668	-0.79(-1.16%)
Oct 24, 2019	68.09	68.76	68.03	68.39	1,015,926	+0.38(+0.56%)
Oct 23, 2019	67.98	68.22	67.61	68.01	1,478,731	+0.01(+0.01%)
Oct 22, 2019	67.60	68.19	67.56	68.01	1,785,946	+0.34(+0.51%)
Oct 21, 2019	67.44	67.86	67.33	67.66	1,171,058	+0.04(+0.05%)
Oct 18, 2019	66.79	67.75	66.64	67.63	2,384,596	+0.72(+1.08%)
Oct 17, 2019	66.87	67.18	66.44	66.90	1,660,653	+0.07(+0.11%)
Oct 16, 2019	66.87	67.05	66.43	66.83	1,997,238	-0.07(-0.11%)
Oct 15, 2019	67.40	67.70	66.54	66.90	1,469,975	-0.43(-0.64%)
Oct 14, 2019	68.13	68.14	67.10	67.34	1,175,468	-0.67(-0.99%)
Oct 11, 2019	67.71	68.44	67.37	68.01	1,426,543	+0.18(+0.26%)
Oct 10, 2019	67.94	68.19	67.42	67.83	1,371,609	-0.43(-0.63%)
Oct 09, 2019	68.54	68.65	67.87	68.26	1,966,838	-0.07(-0.10%)
Oct 08, 2019	69.51	69.53	68.33	68.33	1,697,346	-1.34(-1.93%)
Oct 07, 2019	70.13	70.13	69.44	69.67	1,531,789	-0.52(-0.74%)
Oct 04, 2019	69.35	70.23	69.10	70.19	1,303,160	+0.91(+1.31%)
Oct 03, 2019	69.60	69.76	68.98	69.29	1,653,634	-0.22(-0.32%)
Oct 02, 2019	70.23	70.35	69.35	69.51	1,579,077	-0.80(-1.14%)
Oct 01, 2019	70.35	70.65	69.88	70.31	2,024,968	-0.34(-0.49%)
Sep 30, 2019	70.61	71.16	70.48	70.65	1,819,624	+0.04(+0.06%)
Sep 27, 2019	71.10	71.10	70.10	70.61	1,161,084	-0.34(-0.47%)
Sep 26, 2019	71.04	71.36	70.76	70.95	1,877,583	+0.11(+0.15%)
Sep 25, 2019	70.12	70.91	69.65	70.84	2,091,251	+0.62(+0.88%)
Sep 24, 2019	70.03	70.42	69.58	70.22	2,209,022	+0.52(+0.75%)
Sep 23, 2019	69.68	70.07	69.59	69.70	1,628,842	-0.06(-0.09%)
Sep 20, 2019	69.70	70.00	69.25	69.76	2,766,865	+0.34(+0.48%)
Sep 19, 2019	69.37	69.52	69.07	69.43	1,758,793	+0.16(+0.23%)
Sep 18, 2019	68.68	69.29	68.43	69.27	2,417,913	+0.83(+1.21%)
Sep 17, 2019	68.93	69.32	68.17	68.44	2,159,978	+0.33(+0.48%)
Sep 16, 2019	67.61	68.27	67.36	68.11	1,720,331	+0.50(+0.74%)
Sep 13, 2019	67.34	68.40	66.98	67.61	2,705,571	+0.09(+0.13%)
Sep 12, 2019	66.53	67.94	66.50	67.52	3,319,250	+1.53(+2.31%)
Sep 11, 2019	65.35	66.09	64.71	65.99	2,834,301	+0.49(+0.75%)
Sep 10, 2019	65.99	65.99	64.70	65.50	2,317,904	-0.44(-0.66%)
Sep 09, 2019	66.62	66.66	65.69	65.94	2,433,739	-0.89(-1.33%)
Sep 06, 2019	67.78	67.93	66.37	66.82	2,239,333	-0.83(-1.23%)
Sep 05, 2019	68.56	68.77	67.55	67.66	1,595,882	-1.18(-1.72%)
Sep 04, 2019	68.97	69.18	68.38	68.84	1,261,157	+0.00(+0.00%)
Sep 03, 2019	67.73	68.86	67.50	68.84	2,713,988	+1.18(+1.74%)
Aug 30, 2019	67.97	67.99	67.43	67.66	2,236,255	+0.00(+0.00%)
Aug 29, 2019	66.84	67.74	66.54	67.66	2,427,783	+1.23(+1.85%)
Aug 28, 2019	66.45	66.76	66.05	66.44	2,483,600	+0.00(+0.00%)
Aug 27, 2019	66.66	67.06	66.41	66.44	1,788,987	-0.09(-0.13%)
Aug 26, 2019	66.08	66.55	65.98	66.52	1,628,516	+0.46(+0.69%)
Aug 23, 2019	67.58	67.80	65.83	66.07	1,943,112	-1.31(-1.94%)
Aug 22, 2019	67.41	67.59	66.94	67.37	1,323,085	-0.09(-0.13%)
Aug 21, 2019	67.20	67.50	67.01	67.46	1,385,367	+0.23(+0.34%)
Aug 20, 2019	67.71	67.71	67.03	67.23	1,959,983	-0.27(-0.40%)
Aug 19, 2019	67.23	67.80	66.72	67.51	2,101,305	+0.29(+0.43%)
Aug 16, 2019	66.54	67.40	66.45	67.22	2,634,181	+0.73(+1.09%)
Aug 15, 2019	65.71	66.77	65.71	66.49	3,580,896	+0.49(+0.74%)
Aug 14, 2019	67.30	67.33	65.89	66.00	1,742,706	-1.11(-1.65%)
Aug 13, 2019	67.16	67.52	66.80	67.10	3,215,409	-0.11(-0.17%)
Aug 12, 2019	67.51	67.54	66.90	67.22	2,239,826	-0.04(-0.07%)
Aug 09, 2019	67.02	67.44	66.30	67.26	3,178,052	+0.32(+0.48%)
Aug 08, 2019	65.86	67.09	65.26	66.94	2,940,911	+0.96(+1.46%)
Aug 07, 2019	65.88	66.34	64.92	65.97	3,385,686	+0.19(+0.29%)
Aug 06, 2019	65.83	66.09	64.61	65.78	6,007,300	-0.04(-0.07%)
Aug 05, 2019	66.73	67.27	65.45	65.82	2,460,229	-0.61(-0.91%)
Aug 02, 2019	67.25	67.89	66.15	66.43	2,463,153	-0.79(-1.17%)

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.