Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.75	28.75	28.45	28.62	927,974	-0.01(-0.02%)
Dec 30, 2004	28.54	28.65	28.44	28.63	563,932	+0.22(+0.78%)
Dec 29, 2004	28.31	28.44	28.20	28.40	502,791	+0.09(+0.32%)
Dec 28, 2004	28.25	28.43	28.10	28.31	793,955	+0.20(+0.71%)
Dec 27, 2004	28.42	28.47	28.11	28.11	514,179	-0.22(-0.79%)
Dec 23, 2004	28.62	28.62	28.34	28.34	600,722	-0.09(-0.30%)
Dec 22, 2004	28.52	28.67	28.36	28.42	922,719	+0.02(+0.08%)
Dec 21, 2004	28.54	28.55	28.23	28.40	1,140,478	+0.06(+0.20%)
Dec 20, 2004	28.39	28.53	28.30	28.34	1,288,688	+0.06(+0.20%)
Dec 17, 2004	28.20	28.42	28.09	28.28	1,131,544	-0.10(-0.34%)
Dec 16, 2004	28.37	28.43	28.17	28.38	799,911	+0.01(+0.04%)
Dec 15, 2004	28.17	28.37	27.96	28.37	861,753	+0.29(+1.02%)
Dec 14, 2004	28.02	28.10	27.82	28.08	940,763	+0.06(+0.22%)
Dec 13, 2004	27.88	28.02	27.74	28.02	763,122	+0.30(+1.07%)
Dec 10, 2004	28.10	28.10	27.44	27.72	751,209	+0.12(+0.43%)
Dec 09, 2004	27.32	27.67	27.30	27.60	1,245,417	+0.25(+0.92%)
Dec 08, 2004	27.59	27.60	27.31	27.35	910,631	-0.06(-0.23%)
Dec 07, 2004	27.73	27.74	27.42	27.42	861,753	-0.21(-0.74%)
Dec 06, 2004	27.54	27.64	27.34	27.62	3,597,151	-0.15(-0.56%)
Dec 03, 2004	27.64	27.94	27.63	27.78	1,265,914	+0.28(+1.02%)
Dec 02, 2004	27.74	27.74	27.40	27.50	823,562	-0.25(-0.88%)
Dec 01, 2004	27.81	27.81	27.43	27.74	1,042,723	+0.10(+0.37%)
Nov 30, 2004	28.11	28.18	27.62	27.64	1,276,951	-0.47(-1.69%)
Nov 29, 2004	28.40	28.43	27.97	28.11	776,261	-0.29(-1.01%)
Nov 26, 2004	28.35	28.47	28.32	28.40	340,041	+0.06(+0.20%)
Nov 24, 2004	28.31	28.44	28.24	28.34	1,229,474	+0.07(+0.26%)
Nov 23, 2004	28.18	28.36	28.12	28.27	1,419,729	+0.15(+0.53%)
Nov 22, 2004	27.83	28.12	27.77	28.12	1,092,126	+0.26(+0.94%)
Nov 19, 2004	27.86	27.93	27.57	27.86	1,097,207	+0.01(+0.04%)
Nov 18, 2004	27.80	27.91	27.74	27.84	1,002,955	+0.17(+0.60%)
Nov 17, 2004	28.06	28.09	27.58	27.68	1,132,420	-0.30(-1.06%)
Nov 16, 2004	27.96	28.18	27.96	27.98	943,566	+0.00(+0.00%)
Nov 15, 2004	28.15	28.15	27.87	27.98	829,343	-0.17(-0.59%)
Nov 12, 2004	28.11	28.19	27.89	28.14	2,333,164	+0.03(+0.12%)
Nov 11, 2004	27.95	28.18	27.80	28.11	834,424	+0.22(+0.80%)
Nov 10, 2004	28.05	28.07	27.70	27.88	1,162,727	-0.14(-0.49%)
Nov 09, 2004	27.87	28.03	27.80	28.02	1,007,685	+0.22(+0.80%)
Nov 08, 2004	27.77	27.89	27.74	27.80	871,564	+0.04(+0.14%)
Nov 05, 2004	28.03	28.03	27.52	27.76	1,431,993	-0.43(-1.52%)
Nov 04, 2004	27.68	28.22	27.62	28.19	837,402	+0.59(+2.13%)
Nov 03, 2004	27.40	27.70	27.35	27.60	938,486	+0.51(+1.88%)
Nov 02, 2004	27.46	27.52	27.06	27.09	644,694	-0.37(-1.35%)
Nov 01, 2004	27.40	27.53	27.30	27.46	662,739	+0.06(+0.23%)
Oct 29, 2004	27.34	27.46	27.23	27.40	947,245	+0.20(+0.73%)
Oct 28, 2004	27.30	27.36	26.71	27.20	1,005,058	-0.07(-0.27%)
Oct 27, 2004	27.54	27.67	27.27	27.27	1,475,965	-0.38(-1.36%)
Oct 26, 2004	27.37	27.92	27.28	27.65	2,211,232	+0.33(+1.21%)
Oct 25, 2004	27.00	27.57	26.98	27.32	1,577,049	+0.49(+1.81%)
Oct 22, 2004	26.41	27.00	26.35	26.83	1,896,243	+0.48(+1.82%)
Oct 21, 2004	26.49	26.49	26.29	26.35	947,596	-0.04(-0.15%)
Oct 20, 2004	26.46	26.54	26.26	26.39	855,622	-0.02(-0.06%)
Oct 19, 2004	26.67	26.77	26.39	26.41	714,419	-0.22(-0.81%)
Oct 18, 2004	26.72	26.76	26.54	26.63	724,931	-0.09(-0.32%)
Oct 15, 2004	26.58	26.81	26.58	26.71	992,094	+0.14(+0.52%)
Oct 14, 2004	26.46	26.65	26.37	26.58	732,113	+0.12(+0.45%)
Oct 13, 2004	26.77	26.85	26.35	26.46	782,743	-0.37(-1.38%)
Oct 12, 2004	26.57	26.89	26.53	26.83	1,286,060	+0.32(+1.21%)
Oct 11, 2004	26.51	26.52	26.30	26.51	526,792	-0.01(-0.02%)
Oct 08, 2004	26.49	26.57	26.37	26.51	653,629	+0.11(+0.41%)
Oct 07, 2004	26.66	26.66	26.41	26.41	651,351	-0.22(-0.84%)
Oct 06, 2004	26.70	26.70	26.52	26.63	933,055	+0.02(+0.06%)
Oct 05, 2004	26.60	26.83	26.57	26.61	1,091,426	+0.10(+0.37%)
Oct 04, 2004	26.55	26.59	26.43	26.51	660,812	+0.03(+0.13%)

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.