Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.36	26.37	26.14	26.27	911,596	-0.05(-0.17%)
Dec 30, 2003	26.09	26.32	26.01	26.32	908,094	+0.22(+0.85%)
Dec 29, 2003	25.95	26.14	25.96	26.09	741,569	+0.14(+0.55%)
Dec 26, 2003	26.02	26.13	25.93	25.95	334,100	-0.02(-0.09%)
Dec 24, 2003	26.01	26.06	25.96	25.97	269,311	-0.02(-0.09%)
Dec 23, 2003	26.02	26.10	25.90	26.00	731,763	+0.03(+0.11%)
Dec 22, 2003	25.88	25.97	25.77	25.97	541,774	+0.10(+0.40%)
Dec 19, 2003	25.70	25.86	25.70	25.86	1,280,543	+0.18(+0.69%)
Dec 18, 2003	25.64	25.69	25.57	25.69	775,189	+0.05(+0.20%)
Dec 17, 2003	25.56	25.64	25.42	25.64	805,658	+0.14(+0.54%)
Dec 16, 2003	25.58	25.69	25.41	25.50	610,941	-0.05(-0.18%)
Dec 15, 2003	25.56	25.61	25.44	25.54	909,495	+0.17(+0.65%)
Dec 12, 2003	25.47	25.56	25.40	25.38	666,975	-0.15(-0.60%)
Dec 11, 2003	25.37	25.61	25.37	25.53	626,350	+0.26(+1.02%)
Dec 10, 2003	25.41	25.53	25.28	25.28	786,746	-0.06(-0.23%)
Dec 09, 2003	25.65	25.65	25.22	25.33	1,985,165	-0.23(-0.89%)
Dec 08, 2003	25.20	25.62	25.20	25.56	1,262,332	-0.04(-0.16%)
Dec 05, 2003	25.72	26.01	25.67	25.60	1,494,696	-0.15(-0.60%)
Dec 04, 2003	25.55	25.80	25.55	25.76	874,474	+0.07(+0.29%)
Dec 03, 2003	25.58	25.76	25.57	25.68	716,879	+0.10(+0.38%)
Dec 02, 2003	25.57	25.63	25.52	25.58	813,362	-0.03(-0.11%)
Dec 01, 2003	25.17	25.61	25.16	25.61	922,803	+0.41(+1.63%)
Nov 28, 2003	25.21	25.25	25.16	25.20	278,241	+0.03(+0.14%)
Nov 26, 2003	25.16	25.27	25.04	25.17	525,315	+0.11(+0.43%)
Nov 25, 2003	24.89	25.15	24.89	25.06	576,795	+0.09(+0.37%)
Nov 24, 2003	24.80	25.02	24.79	24.97	859,240	+0.18(+0.74%)
Nov 21, 2003	24.73	24.85	24.69	24.79	677,306	+0.06(+0.23%)
Nov 20, 2003	24.63	25.03	24.59	24.73	869,046	-0.06(-0.23%)
Nov 19, 2003	24.44	24.75	24.40	24.79	830,873	+0.34(+1.40%)
Nov 18, 2003	24.76	24.80	24.30	24.44	1,011,581	-0.23(-0.93%)
Nov 17, 2003	24.92	25.13	24.63	24.67	1,336,401	-0.52(-2.06%)
Nov 14, 2003	25.49	25.49	25.19	25.19	494,146	-0.27(-1.05%)
Nov 13, 2003	25.36	25.50	25.26	25.46	859,065	+0.16(+0.63%)
Nov 12, 2003	25.07	25.36	25.05	25.30	1,100,184	+0.22(+0.89%)
Nov 11, 2003	25.13	25.16	25.03	25.08	745,772	-0.05(-0.20%)
Nov 10, 2003	25.36	25.38	25.12	25.13	751,200	-0.17(-0.68%)
Nov 07, 2003	25.44	25.49	25.16	25.30	631,428	-0.16(-0.63%)
Nov 06, 2003	25.33	25.46	25.18	25.46	500,450	+0.07(+0.29%)
Nov 05, 2003	25.42	25.52	25.27	25.38	560,686	-0.10(-0.38%)
Nov 04, 2003	25.54	25.54	25.39	25.48	618,470	-0.19(-0.76%)
Nov 03, 2003	25.50	25.69	25.44	25.68	568,791	+0.18(+0.69%)
Oct 31, 2003	25.54	25.59	25.46	25.50	769,236	-0.01(-0.02%)
Oct 30, 2003	25.52	25.56	25.44	25.50	865,894	+0.02(+0.07%)
Oct 29, 2003	25.53	25.62	25.42	25.49	1,539,698	-0.06(-0.22%)
Oct 28, 2003	25.51	25.58	25.37	25.54	787,097	+0.08(+0.31%)
Oct 27, 2003	25.39	25.68	25.36	25.46	729,662	+0.07(+0.29%)
Oct 24, 2003	25.12	25.43	25.07	25.39	1,172,503	+0.27(+1.07%)
Oct 23, 2003	25.20	25.20	25.02	25.12	663,823	-0.07(-0.27%)
Oct 22, 2003	25.11	25.32	25.07	25.19	886,381	+0.08(+0.32%)
Oct 21, 2003	25.09	25.26	24.99	25.11	556,308	+0.02(+0.09%)
Oct 20, 2003	25.16	25.16	25.00	25.09	869,396	+0.00(+0.00%)
Oct 17, 2003	25.23	25.28	25.04	25.09	656,818	-0.14(-0.57%)
Oct 16, 2003	25.10	25.22	25.07	25.23	647,538	+0.13(+0.52%)
Oct 15, 2003	25.12	25.13	24.90	25.10	1,069,191	+0.01(+0.02%)
Oct 14, 2003	24.98	25.05	24.82	25.09	555,433	+0.15(+0.62%)
Oct 13, 2003	24.79	24.94	24.79	24.94	536,171	+0.15(+0.60%)
Oct 10, 2003	24.84	25.05	24.85	24.79	892,510	-0.05(-0.21%)
Oct 09, 2003	24.81	24.93	24.80	24.84	1,229,062	+0.10(+0.42%)
Oct 08, 2003	24.96	24.96	24.76	24.74	508,329	-0.25(-0.98%)
Oct 07, 2003	24.90	24.98	24.72	24.98	822,293	+0.01(+0.05%)
Oct 06, 2003	24.95	24.97	24.85	24.97	499,399	+0.13(+0.53%)
Oct 03, 2003	24.98	25.07	24.83	24.84	566,114	+0.00(+0.00%)
Oct 02, 2003	24.66	24.84	24.63	24.84	582,749	+0.23(+0.95%)

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.