Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.67	65.89	65.50	65.57	797,097	+0.13(+0.20%)
Nov 27, 2019	65.41	65.57	65.02	65.44	1,567,556	+0.04(+0.07%)
Nov 26, 2019	65.18	65.67	64.89	65.40	2,012,371	-0.04(-0.05%)
Nov 25, 2019	66.11	66.16	65.27	65.43	1,622,306	-0.69(-1.04%)
Nov 22, 2019	66.17	66.42	65.52	66.12	1,829,627	-0.21(-0.32%)
Nov 21, 2019	66.55	66.61	65.95	66.33	1,738,344	-0.25(-0.37%)
Nov 20, 2019	66.56	66.92	65.93	66.58	1,951,363	+0.02(+0.03%)
Nov 19, 2019	66.61	67.16	66.19	66.56	1,774,295	-0.25(-0.37%)
Nov 18, 2019	67.66	67.95	66.74	66.81	1,784,440	-0.79(-1.16%)
Nov 15, 2019	67.48	67.78	67.28	67.59	1,925,977	+0.08(+0.12%)
Nov 14, 2019	66.67	67.55	66.57	67.51	2,963,185	+0.84(+1.26%)
Nov 13, 2019	65.73	66.99	65.64	66.68	1,831,184	+1.22(+1.86%)
Nov 12, 2019	65.50	65.89	65.40	65.46	2,134,077	+0.10(+0.15%)
Nov 11, 2019	65.11	65.50	64.93	65.36	1,635,337	+0.25(+0.38%)
Nov 08, 2019	65.38	66.09	64.70	65.12	2,781,111	-0.72(-1.10%)
Nov 07, 2019	66.32	66.32	65.05	65.84	1,676,114	-0.82(-1.23%)
Nov 06, 2019	66.31	67.06	66.17	66.66	1,848,282	+0.53(+0.80%)
Nov 05, 2019	66.89	67.00	65.82	66.13	2,378,547	-1.00(-1.49%)
Nov 04, 2019	68.13	68.13	66.80	67.13	1,813,685	-1.12(-1.64%)
Nov 01, 2019	68.58	68.74	68.01	68.25	1,309,905	-0.30(-0.44%)
Oct 31, 2019	68.45	68.70	67.90	68.55	1,897,087	+0.11(+0.15%)
Oct 30, 2019	67.69	68.56	67.54	68.44	1,254,845	+0.97(+1.44%)
Oct 29, 2019	67.18	67.92	66.93	67.47	1,729,550	+0.56(+0.84%)
Oct 28, 2019	67.32	67.78	66.74	66.91	1,893,493	-0.66(-0.98%)
Oct 25, 2019	68.44	68.53	67.57	67.57	1,606,436	-0.79(-1.16%)
Oct 24, 2019	68.06	68.72	68.00	68.36	1,016,412	+0.38(+0.56%)
Oct 23, 2019	67.95	68.19	67.58	67.98	1,479,439	+0.01(+0.01%)
Oct 22, 2019	67.57	68.16	67.53	67.97	1,786,800	+0.34(+0.51%)
Oct 21, 2019	67.41	67.83	67.29	67.63	1,171,618	+0.04(+0.05%)
Oct 18, 2019	66.76	67.72	66.61	67.59	2,385,736	+0.72(+1.08%)
Oct 17, 2019	66.84	67.14	66.41	66.87	1,661,447	+0.07(+0.11%)
Oct 16, 2019	66.84	67.02	66.39	66.80	1,998,193	-0.07(-0.11%)
Oct 15, 2019	67.36	67.66	66.51	66.87	1,470,677	-0.43(-0.64%)
Oct 14, 2019	68.10	68.11	67.06	67.30	1,176,030	-0.67(-0.99%)
Oct 11, 2019	67.67	68.41	67.34	67.97	1,427,225	+0.18(+0.26%)
Oct 10, 2019	67.90	68.16	67.39	67.80	1,372,265	-0.43(-0.63%)
Oct 09, 2019	68.50	68.62	67.84	68.23	1,967,778	-0.07(-0.10%)
Oct 08, 2019	69.47	69.50	68.30	68.30	1,698,157	-1.34(-1.93%)
Oct 07, 2019	70.10	70.10	69.41	69.64	1,532,522	-0.52(-0.74%)
Oct 04, 2019	69.31	70.20	69.07	70.16	1,303,784	+0.91(+1.31%)
Oct 03, 2019	69.57	69.73	68.94	69.25	1,654,425	-0.22(-0.32%)
Oct 02, 2019	70.20	70.31	69.31	69.47	1,579,832	-0.80(-1.14%)
Oct 01, 2019	70.32	70.62	69.84	70.28	2,025,936	-0.34(-0.49%)
Sep 30, 2019	70.58	71.12	70.44	70.62	1,820,494	+0.04(+0.06%)
Sep 27, 2019	71.06	71.06	70.06	70.58	1,161,639	-0.34(-0.47%)
Sep 26, 2019	71.01	71.33	70.73	70.91	1,878,481	+0.11(+0.15%)
Sep 25, 2019	70.09	70.88	69.61	70.81	2,092,251	+0.62(+0.88%)
Sep 24, 2019	69.99	70.39	69.55	70.19	2,210,078	+0.52(+0.75%)
Sep 23, 2019	69.65	70.04	69.56	69.67	1,629,621	-0.06(-0.09%)
Sep 20, 2019	69.67	69.97	69.22	69.73	2,768,189	+0.34(+0.48%)
Sep 19, 2019	69.34	69.48	69.04	69.39	1,759,634	+0.16(+0.23%)
Sep 18, 2019	68.64	69.26	68.40	69.24	2,419,069	+0.83(+1.21%)
Sep 17, 2019	68.90	69.29	68.13	68.41	2,161,011	+0.33(+0.48%)
Sep 16, 2019	67.58	68.23	67.33	68.08	1,721,153	+0.50(+0.74%)
Sep 13, 2019	67.31	68.37	66.95	67.58	2,706,865	+0.09(+0.13%)
Sep 12, 2019	66.50	67.90	66.47	67.49	3,320,837	+1.53(+2.31%)
Sep 11, 2019	65.32	66.05	64.68	65.96	2,835,656	+0.49(+0.75%)
Sep 10, 2019	65.96	65.96	64.67	65.47	2,319,012	-0.44(-0.66%)
Sep 09, 2019	66.59	66.62	65.66	65.90	2,434,903	-0.89(-1.33%)
Sep 06, 2019	67.75	67.89	66.34	66.79	2,240,404	-0.83(-1.23%)
Sep 05, 2019	68.53	68.74	67.52	67.62	1,596,645	-1.18(-1.72%)
Sep 04, 2019	68.94	69.15	68.35	68.81	1,261,760	+0.00(+0.00%)

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.