Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	21.48	21.99	21.39	21.97	5,035,252	+0.85(+4.03%)
Nov 29, 2011	20.79	21.15	20.77	21.12	3,338,502	+0.44(+2.10%)
Nov 28, 2011	20.86	20.93	20.58	20.69	2,554,008	+0.21(+1.02%)
Nov 25, 2011	20.40	20.61	20.39	20.48	1,085,935	+0.08(+0.41%)
Nov 23, 2011	20.50	20.59	20.33	20.39	2,161,401	-0.27(-1.29%)
Nov 22, 2011	20.76	20.86	20.57	20.66	3,358,890	-0.10(-0.47%)
Nov 21, 2011	20.82	20.84	20.54	20.76	2,280,610	-0.23(-1.08%)
Nov 18, 2011	20.93	21.12	20.90	20.99	2,054,274	+0.20(+0.97%)
Nov 17, 2011	20.94	21.02	20.58	20.78	3,518,972	-0.14(-0.68%)
Nov 16, 2011	21.04	21.17	20.92	20.93	3,147,922	-0.29(-1.35%)
Nov 15, 2011	21.23	21.31	21.05	21.21	2,237,983	+0.12(+0.59%)
Nov 14, 2011	21.32	21.37	21.04	21.09	2,270,496	-0.35(-1.64%)
Nov 11, 2011	21.42	21.54	21.28	21.44	2,534,071	+0.23(+1.07%)
Nov 10, 2011	21.57	21.58	21.01	21.21	3,993,431	-0.16(-0.73%)
Nov 09, 2011	21.31	21.68	21.24	21.37	4,436,833	-0.30(-1.38%)
Nov 08, 2011	21.44	21.70	21.25	21.67	2,913,252	+0.32(+1.49%)
Nov 07, 2011	20.91	21.37	20.86	21.35	2,890,403	+0.36(+1.73%)
Nov 04, 2011	21.13	21.77	20.76	20.99	3,904,504	+0.22(+1.06%)
Nov 03, 2011	20.80	20.98	20.71	20.76	4,393,382	+0.18(+0.85%)
Nov 02, 2011	20.33	20.76	20.33	20.59	3,175,751	+0.52(+2.59%)
Nov 01, 2011	20.25	20.47	20.00	20.07	4,401,059	-0.65(-3.14%)
Oct 31, 2011	20.81	20.95	20.70	20.72	1,904,503	-0.21(-1.02%)
Oct 28, 2011	21.10	21.12	20.67	20.93	2,553,862	-0.04(-0.19%)
Oct 27, 2011	20.80	21.14	20.68	20.97	3,847,261	+0.58(+2.87%)
Oct 26, 2011	20.67	20.76	20.36	20.39	3,356,608	-0.08(-0.38%)
Oct 25, 2011	20.63	20.73	20.39	20.47	3,472,751	-0.27(-1.32%)
Oct 24, 2011	20.61	20.78	20.57	20.74	2,637,965	+0.10(+0.47%)
Oct 21, 2011	20.30	20.64	20.24	20.64	3,274,374	+0.58(+2.92%)
Oct 20, 2011	19.96	20.13	19.89	20.06	2,323,671	+0.15(+0.75%)
Oct 19, 2011	20.02	20.28	19.87	19.91	2,313,301	-0.09(-0.46%)
Oct 18, 2011	19.79	20.13	19.63	20.00	2,201,591	+0.20(+1.02%)
Oct 17, 2011	19.85	20.01	19.74	19.80	2,515,907	-0.16(-0.78%)
Oct 14, 2011	19.56	19.96	19.48	19.95	3,152,081	+0.50(+2.57%)
Oct 13, 2011	19.28	19.48	19.14	19.45	1,771,936	+0.10(+0.54%)
Oct 12, 2011	19.41	19.48	19.27	19.35	1,709,271	+0.01(+0.07%)
Oct 11, 2011	19.44	19.44	19.13	19.33	2,052,049	-0.18(-0.90%)
Oct 10, 2011	19.25	19.51	19.22	19.51	1,847,788	+0.50(+2.63%)
Oct 07, 2011	19.01	19.28	18.94	19.01	3,179,411	-0.01(-0.07%)
Oct 06, 2011	18.89	19.02	18.87	19.02	2,914,687	+0.29(+1.53%)
Oct 05, 2011	18.62	18.76	18.41	18.74	3,408,516	+0.12(+0.66%)
Oct 04, 2011	18.68	18.81	18.18	18.61	6,137,960	-0.24(-1.28%)
Oct 03, 2011	19.26	19.43	18.85	18.85	4,613,786	-0.49(-2.55%)
Sep 30, 2011	19.70	19.77	19.34	19.35	5,992,048	-0.32(-1.65%)
Sep 29, 2011	19.83	19.96	19.51	19.67	4,910,212	+0.12(+0.63%)
Sep 28, 2011	19.81	19.97	19.48	19.55	3,582,768	-0.18(-0.92%)
Sep 27, 2011	20.09	20.11	19.65	19.73	3,820,909	-0.01(-0.07%)
Sep 26, 2011	19.83	19.91	19.65	19.74	6,786,267	+0.10(+0.50%)
Sep 23, 2011	19.31	19.74	19.28	19.65	3,067,487	+0.32(+1.65%)
Sep 22, 2011	19.33	19.43	19.09	19.33	3,861,795	-0.45(-2.27%)
Sep 21, 2011	20.12	20.31	19.76	19.78	3,015,876	-0.32(-1.58%)
Sep 20, 2011	19.80	20.43	19.80	20.09	3,124,121	+0.31(+1.58%)
Sep 19, 2011	19.51	19.83	19.50	19.78	2,376,453	+0.01(+0.07%)
Sep 16, 2011	19.57	19.83	19.53	19.77	3,397,892	+0.27(+1.40%)
Sep 15, 2011	19.32	19.57	19.21	19.50	2,971,686	+0.30(+1.56%)
Sep 14, 2011	19.20	19.35	18.93	19.20	3,556,957	+0.05(+0.27%)
Sep 13, 2011	18.97	19.15	18.81	19.15	3,074,807	+0.17(+0.89%)
Sep 12, 2011	18.68	18.98	18.61	18.98	2,440,946	+0.18(+0.93%)
Sep 09, 2011	18.98	18.98	18.66	18.80	3,921,145	-0.38(-2.00%)
Sep 08, 2011	19.02	19.36	19.01	19.18	2,119,095	+0.08(+0.44%)
Sep 07, 2011	19.04	19.17	18.87	19.10	3,829,875	+0.27(+1.41%)
Sep 06, 2011	18.51	18.85	18.41	18.83	3,277,271	-0.12(-0.63%)
Sep 02, 2011	19.00	19.12	18.88	18.95	3,226,723	-0.19(-0.97%)

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.