Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.85	34.33	33.82	34.09	3,792,477	+0.35(+1.04%)
Nov 27, 2015	33.71	33.85	33.58	33.74	844,534	+0.12(+0.35%)
Nov 25, 2015	33.68	33.62	33.62	33.62	1,485,968	-0.05(-0.14%)
Nov 24, 2015	33.63	33.76	33.30	33.67	1,868,181	-0.09(-0.28%)
Nov 23, 2015	34.30	34.41	33.70	33.76	2,044,110	-0.60(-1.75%)
Nov 20, 2015	34.22	34.54	34.18	34.36	3,777,947	+0.32(+0.94%)
Nov 19, 2015	33.82	34.20	33.78	34.04	2,926,997	+0.37(+1.11%)
Nov 18, 2015	33.36	33.72	33.00	33.67	3,063,132	+0.28(+0.84%)
Nov 17, 2015	34.13	34.53	33.29	33.39	4,174,315	-0.83(-2.44%)
Nov 16, 2015	33.68	34.23	33.51	34.22	3,883,568	+0.62(+1.85%)
Nov 13, 2015	33.99	34.34	33.50	33.60	2,661,531	-0.29(-0.85%)
Nov 12, 2015	34.43	34.67	33.81	33.88	2,652,703	-0.56(-1.63%)
Nov 11, 2015	34.20	34.59	34.18	34.45	1,985,541	+0.32(+0.94%)
Nov 10, 2015	33.57	34.18	33.57	34.13	2,105,177	+0.52(+1.55%)
Nov 09, 2015	32.99	33.67	32.62	33.60	2,746,985	+0.46(+1.39%)
Nov 06, 2015	34.09	34.66	32.86	33.14	3,139,386	-1.14(-3.34%)
Nov 05, 2015	34.39	34.63	34.23	34.29	2,278,570	-0.15(-0.43%)
Nov 04, 2015	34.19	34.52	34.19	34.44	1,364,718	+0.26(+0.77%)
Nov 03, 2015	34.09	34.25	33.92	34.17	1,507,217	-0.04(-0.11%)
Nov 02, 2015	34.04	34.29	33.80	34.21	1,836,928	+0.19(+0.55%)
Oct 30, 2015	33.95	34.16	33.76	34.02	1,834,212	+0.21(+0.62%)
Oct 29, 2015	34.13	34.17	33.46	33.81	2,375,452	-0.48(-1.41%)
Oct 28, 2015	34.62	34.83	33.89	34.30	1,950,986	-0.36(-1.03%)
Oct 27, 2015	34.48	34.80	34.47	34.66	1,704,271	+0.06(+0.18%)
Oct 26, 2015	34.32	34.61	34.06	34.59	1,980,377	+0.33(+0.95%)
Oct 23, 2015	34.59	34.71	34.02	34.27	1,673,913	-0.40(-1.15%)
Oct 22, 2015	34.45	34.75	34.44	34.66	1,826,044	+0.27(+0.79%)
Oct 21, 2015	34.62	34.78	34.34	34.39	1,212,066	-0.13(-0.38%)
Oct 20, 2015	34.39	34.68	34.25	34.52	1,350,801	+0.02(+0.07%)
Oct 19, 2015	34.25	34.51	34.07	34.50	1,661,992	+0.15(+0.43%)
Oct 16, 2015	34.41	34.62	34.20	34.35	1,385,739	+0.12(+0.36%)
Oct 15, 2015	33.96	34.32	33.80	34.23	1,190,843	+0.43(+1.27%)
Oct 14, 2015	34.06	34.24	33.76	33.80	1,937,678	-0.20(-0.60%)
Oct 13, 2015	33.97	34.12	33.74	34.00	2,923,571	-0.05(-0.16%)
Oct 12, 2015	33.65	34.07	33.60	34.06	1,843,890	+0.47(+1.39%)
Oct 09, 2015	33.60	33.68	33.32	33.59	2,754,300	+0.00(+0.00%)
Oct 08, 2015	32.79	33.66	32.72	33.59	2,529,996	+0.71(+2.16%)
Oct 07, 2015	33.06	33.11	32.77	32.88	1,321,565	-0.08(-0.24%)
Oct 06, 2015	33.14	33.24	32.78	32.96	1,177,921	-0.24(-0.73%)
Oct 05, 2015	33.07	33.29	32.75	33.20	1,471,866	+0.23(+0.71%)
Oct 02, 2015	32.87	32.97	32.44	32.97	1,339,216	+0.42(+1.29%)
Oct 01, 2015	32.96	33.06	32.30	32.54	2,531,514	-0.38(-1.16%)
Sep 30, 2015	32.64	32.94	32.43	32.93	1,954,190	+0.45(+1.39%)
Sep 29, 2015	32.37	32.55	32.13	32.47	1,746,110	+0.12(+0.36%)
Sep 28, 2015	32.24	32.57	32.12	32.36	2,235,291	+0.13(+0.41%)
Sep 25, 2015	32.07	32.58	31.79	32.23	2,203,870	+0.25(+0.78%)
Sep 24, 2015	31.70	32.09	31.49	31.98	2,168,052	+0.19(+0.61%)
Sep 23, 2015	31.55	31.84	31.44	31.78	1,440,426	+0.23(+0.74%)
Sep 22, 2015	31.56	31.77	31.48	31.55	2,048,340	-0.25(-0.78%)
Sep 21, 2015	31.56	31.98	31.46	31.80	2,187,831	+0.35(+1.11%)
Sep 18, 2015	31.34	31.73	31.28	31.45	3,763,925	-0.13(-0.42%)
Sep 17, 2015	30.92	31.99	30.86	31.58	3,372,672	+0.66(+2.14%)
Sep 16, 2015	30.55	30.96	30.46	30.92	1,727,885	+0.38(+1.25%)
Sep 15, 2015	30.36	30.64	30.15	30.54	1,771,613	+0.17(+0.56%)
Sep 14, 2015	30.25	30.55	30.22	30.36	1,860,358	+0.12(+0.41%)
Sep 11, 2015	29.87	30.24	29.80	30.24	1,891,104	+0.30(+1.01%)
Sep 10, 2015	29.83	30.31	29.72	29.94	1,591,075	-0.02(-0.08%)
Sep 09, 2015	30.36	30.47	29.90	29.96	2,155,562	-0.41(-1.33%)
Sep 08, 2015	30.14	30.38	29.97	30.36	2,162,821	+0.65(+2.18%)
Sep 04, 2015	29.95	29.72	29.72	29.72	2,039,392	-0.53(-1.76%)
Sep 03, 2015	30.23	30.37	30.08	30.25	1,473,300	+0.13(+0.43%)
Sep 02, 2015	30.49	30.52	29.78	30.12	2,282,754	-0.03(-0.10%)

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.