Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.01	32.47	31.93	32.23	819,425	+0.40(+1.24%)
Nov 26, 2014	31.84	31.84	31.84	31.84	1,464,716	+0.14(+0.45%)
Nov 25, 2014	31.83	31.83	31.45	31.69	2,128,917	-0.07(-0.21%)
Nov 24, 2014	32.00	32.10	31.71	31.76	1,418,994	-0.26(-0.82%)
Nov 21, 2014	32.19	32.25	31.72	32.02	1,512,945	+0.13(+0.40%)
Nov 20, 2014	32.06	32.12	31.79	31.89	1,673,449	-0.28(-0.88%)
Nov 19, 2014	32.24	32.31	31.97	32.18	1,420,825	-0.22(-0.67%)
Nov 18, 2014	32.22	32.61	32.07	32.40	2,231,954	+0.20(+0.63%)
Nov 17, 2014	31.52	32.23	31.52	32.19	1,788,857	+0.64(+2.01%)
Nov 14, 2014	31.62	31.71	31.45	31.56	2,030,493	-0.13(-0.42%)
Nov 13, 2014	31.90	32.14	31.60	31.69	1,753,910	-0.25(-0.77%)
Nov 12, 2014	32.11	32.14	31.69	31.94	2,685,615	-0.44(-1.36%)
Nov 11, 2014	32.42	32.55	32.21	32.38	1,248,301	-0.01(-0.02%)
Nov 10, 2014	32.27	32.43	32.08	32.39	1,821,830	+0.01(+0.02%)
Nov 07, 2014	31.72	32.41	31.64	32.38	1,701,787	+0.67(+2.10%)
Nov 06, 2014	32.99	33.06	31.32	31.72	2,764,648	-0.73(-2.26%)
Nov 05, 2014	31.82	32.47	31.75	32.45	3,270,308	+0.75(+2.36%)
Nov 04, 2014	32.16	32.27	31.60	31.70	1,471,952	-0.48(-1.49%)
Nov 03, 2014	31.73	32.36	31.63	32.18	2,331,987	+0.52(+1.65%)
Oct 31, 2014	31.87	31.93	31.51	31.66	2,513,784	-0.18(-0.56%)
Oct 30, 2014	31.03	31.86	30.92	31.84	2,455,924	+0.87(+2.83%)
Oct 29, 2014	31.14	31.23	30.58	30.96	1,395,831	-0.19(-0.62%)
Oct 28, 2014	30.88	31.15	30.74	31.15	1,118,816	+0.33(+1.07%)
Oct 27, 2014	30.83	30.83	30.59	30.83	1,152,837	-0.01(-0.02%)
Oct 24, 2014	30.74	30.89	30.58	30.83	977,725	+0.17(+0.56%)
Oct 23, 2014	30.62	30.86	30.41	30.66	1,904,992	+0.23(+0.76%)
Oct 22, 2014	30.42	30.65	30.18	30.43	1,502,765	+0.16(+0.54%)
Oct 21, 2014	30.27	30.40	30.12	30.27	1,907,557	+0.01(+0.05%)
Oct 20, 2014	29.70	30.27	29.69	30.25	2,014,103	+0.59(+1.99%)
Oct 17, 2014	29.72	29.76	29.18	29.66	2,105,335	+0.07(+0.23%)
Oct 16, 2014	29.67	29.75	29.22	29.59	2,964,577	-0.39(-1.30%)
Oct 15, 2014	30.12	30.40	29.33	29.98	3,430,247	-0.46(-1.52%)
Oct 14, 2014	29.97	30.86	29.84	30.44	3,780,433	+0.52(+1.72%)
Oct 13, 2014	29.56	30.37	29.56	29.93	3,526,365	+0.34(+1.16%)
Oct 10, 2014	29.34	29.76	29.29	29.58	2,872,958	+0.40(+1.36%)
Oct 09, 2014	29.96	30.20	29.18	29.19	2,888,433	-0.82(-2.74%)
Oct 08, 2014	29.39	30.03	29.30	30.01	2,091,090	+0.64(+2.16%)
Oct 07, 2014	29.24	29.66	29.22	29.38	2,230,242	+0.10(+0.36%)
Oct 06, 2014	29.10	29.33	29.07	29.27	3,152,695	+0.19(+0.67%)
Oct 03, 2014	28.90	29.13	28.60	29.08	1,207,910	+0.32(+1.12%)
Oct 02, 2014	28.69	29.12	28.69	28.75	1,253,603	-0.02(-0.05%)
Oct 01, 2014	28.65	29.11	28.65	28.77	1,338,560	+0.11(+0.39%)
Sep 30, 2014	28.72	29.00	28.57	28.66	1,670,526	+0.07(+0.24%)
Sep 29, 2014	28.33	28.63	28.23	28.59	1,491,969	+0.19(+0.68%)
Sep 26, 2014	28.35	28.51	28.06	28.40	978,038	+0.01(+0.03%)
Sep 25, 2014	28.61	28.72	28.37	28.39	1,274,767	-0.16(-0.55%)
Sep 24, 2014	28.69	28.69	28.42	28.55	1,015,446	-0.02(-0.05%)
Sep 23, 2014	28.63	28.71	28.49	28.56	1,135,456	-0.11(-0.39%)
Sep 22, 2014	28.80	28.88	28.58	28.67	1,011,577	-0.22(-0.75%)
Sep 19, 2014	28.70	28.98	28.56	28.89	2,621,915	+0.29(+1.02%)
Sep 18, 2014	28.90	29.04	28.52	28.60	1,382,215	-0.34(-1.16%)
Sep 17, 2014	29.00	29.17	28.78	28.93	1,171,310	-0.01(-0.03%)
Sep 16, 2014	28.74	29.07	28.67	28.94	1,083,072	+0.21(+0.73%)
Sep 15, 2014	28.75	28.92	28.63	28.73	1,185,532	+0.14(+0.50%)
Sep 12, 2014	29.13	29.13	28.51	28.59	2,083,837	-0.64(-2.20%)
Sep 11, 2014	29.08	29.32	28.99	29.23	1,540,320	+0.22(+0.75%)
Sep 10, 2014	28.99	29.19	28.90	29.02	2,642,322	-0.02(-0.05%)
Sep 09, 2014	29.55	29.55	29.00	29.03	1,960,403	-0.52(-1.75%)
Sep 08, 2014	29.82	29.87	29.45	29.55	1,637,684	-0.27(-0.90%)
Sep 05, 2014	29.48	29.84	29.43	29.82	2,394,566	+0.41(+1.38%)
Sep 04, 2014	29.36	29.51	29.24	29.41	1,883,617	-0.04(-0.15%)
Sep 03, 2014	29.14	29.51	29.12	29.45	1,624,554	+0.33(+1.14%)

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.