Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.64	20.32	19.61	20.32	1,365,651	+0.62(+3.13%)
Nov 26, 2008	19.12	19.78	18.94	19.70	1,548,865	+0.09(+0.44%)
Nov 25, 2008	19.96	20.07	19.11	19.62	2,568,085	+0.20(+1.03%)
Nov 24, 2008	18.89	19.83	18.39	19.42	3,410,422	+0.77(+4.10%)
Nov 21, 2008	17.34	18.73	17.04	18.65	3,979,676	+1.71(+10.11%)
Nov 20, 2008	18.34	18.44	16.59	16.94	6,259,379	-1.54(-8.32%)
Nov 19, 2008	19.18	19.56	18.47	18.47	2,436,814	-0.68(-3.55%)
Nov 18, 2008	19.35	19.59	18.57	19.15	2,750,488	-0.20(-1.03%)
Nov 17, 2008	19.22	20.07	18.99	19.35	2,967,464	+0.13(+0.65%)
Nov 14, 2008	18.75	20.22	18.61	19.23	0	-0.01(-0.06%)
Nov 13, 2008	17.97	19.55	17.97	19.24	4,523,936	+1.27(+7.09%)
Nov 12, 2008	17.98	18.24	17.69	17.97	1,660,920	-0.33(-1.78%)
Nov 11, 2008	17.77	18.68	17.49	18.29	1,773,463	+0.08(+0.44%)
Nov 10, 2008	18.79	18.93	17.90	18.21	1,385,015	-0.22(-1.21%)
Nov 07, 2008	17.56	18.45	17.46	18.43	1,610,950	+0.97(+5.56%)
Nov 06, 2008	18.42	18.59	17.21	17.46	2,059,343	-0.97(-5.24%)
Nov 05, 2008	18.94	19.38	18.38	18.43	2,171,743	-0.74(-3.87%)
Nov 04, 2008	18.05	19.30	18.05	19.17	3,817,930	+0.82(+4.45%)
Nov 03, 2008	18.51	18.57	17.96	18.35	3,318,170	-0.18(-0.96%)
Oct 31, 2008	18.65	18.98	18.23	18.53	3,123,458	-0.09(-0.46%)
Oct 30, 2008	17.86	18.69	17.78	18.62	2,118,157	+1.11(+6.36%)
Oct 29, 2008	18.24	18.35	17.50	17.50	2,136,440	-0.74(-4.07%)
Oct 28, 2008	16.82	18.28	16.50	18.25	3,287,160	+1.78(+10.82%)
Oct 27, 2008	16.62	17.25	16.33	16.46	2,269,369	-0.40(-2.37%)
Oct 24, 2008	16.41	17.26	16.09	16.86	3,124,379	-0.64(-3.65%)
Oct 23, 2008	17.06	17.93	16.34	17.50	3,927,418	+0.55(+3.27%)
Oct 22, 2008	17.66	17.78	16.44	16.95	2,902,780	-1.06(-5.87%)
Oct 21, 2008	18.28	18.53	17.81	18.01	2,725,444	-0.49(-2.63%)
Oct 20, 2008	17.46	18.49	17.30	18.49	3,988,598	+1.20(+6.94%)
Oct 17, 2008	17.00	18.13	16.75	17.29	0	-0.05(-0.30%)
Oct 16, 2008	17.14	17.45	16.13	17.34	5,069,575	+0.21(+1.23%)
Oct 15, 2008	18.19	18.51	17.13	17.13	3,317,933	-1.40(-7.55%)
Oct 14, 2008	19.27	19.57	17.70	18.53	4,133,592	+0.32(+1.76%)
Oct 13, 2008	16.80	18.21	16.25	18.21	4,803,085	+2.48(+15.80%)
Oct 10, 2008	16.89	16.90	14.57	15.73	8,934,429	-1.55(-8.96%)
Oct 09, 2008	18.90	19.15	17.05	17.28	4,219,920	-1.63(-8.64%)
Oct 08, 2008	18.98	19.61	18.62	18.91	3,412,369	-0.37(-1.93%)
Oct 07, 2008	20.38	20.59	19.28	19.28	2,970,919	-0.92(-4.55%)
Oct 06, 2008	21.04	21.22	19.62	20.20	3,418,669	-0.93(-4.41%)
Oct 03, 2008	21.95	22.05	21.03	21.13	0	-0.56(-2.58%)
Oct 02, 2008	22.07	22.31	21.69	21.69	2,800,039	-0.50(-2.24%)
Oct 01, 2008	22.27	22.36	21.91	22.19	1,712,742	-0.10(-0.46%)
Sep 30, 2008	22.61	22.75	21.98	22.29	2,519,451	-0.06(-0.28%)
Sep 29, 2008	22.76	22.95	22.22	22.35	2,634,260	-0.59(-2.59%)
Sep 26, 2008	22.63	22.97	22.40	22.95	0	+0.13(+0.58%)
Sep 25, 2008	22.75	23.13	22.67	22.81	2,492,569	+0.22(+0.96%)
Sep 24, 2008	22.51	22.67	22.16	22.60	1,517,101	+0.13(+0.56%)
Sep 23, 2008	22.82	22.93	22.44	22.47	1,842,812	-0.17(-0.76%)
Sep 22, 2008	23.56	23.62	22.63	22.64	2,032,577	-1.08(-4.55%)
Sep 19, 2008	23.99	24.11	23.26	23.72	0	+0.11(+0.46%)
Sep 18, 2008	22.63	23.64	22.58	23.61	3,520,577	+1.18(+5.24%)
Sep 17, 2008	22.77	23.00	22.28	22.44	3,359,797	-0.65(-2.80%)
Sep 16, 2008	22.72	23.16	22.19	23.08	2,988,055	+0.25(+1.08%)
Sep 15, 2008	22.70	23.26	22.43	22.84	2,547,205	-0.13(-0.55%)
Sep 12, 2008	22.58	23.08	22.53	22.96	1,208,529	+0.30(+1.31%)
Sep 11, 2008	22.48	22.71	22.12	22.67	2,524,016	+0.14(+0.61%)
Sep 10, 2008	22.70	22.79	22.48	22.53	1,828,604	-0.07(-0.30%)
Sep 09, 2008	23.05	23.14	22.60	22.60	2,340,982	-0.41(-1.76%)
Sep 08, 2008	22.74	23.00	22.42	23.00	2,993,800	+0.19(+0.83%)
Sep 05, 2008	22.89	22.99	22.66	22.81	0	-0.18(-0.77%)
Sep 04, 2008	23.19	23.22	22.81	22.99	1,875,858	-0.17(-0.72%)
Sep 03, 2008	23.57	23.67	23.08	23.16	2,713,523	-0.42(-1.77%)

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.