Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	26.29	26.23	26.23	26.23	1,449,347	+0.01(+0.06%)
Dec 30, 2013	26.05	26.27	26.03	26.21	1,202,211	+0.10(+0.39%)
Dec 27, 2013	26.07	26.19	25.94	26.11	904,396	+0.04(+0.14%)
Dec 26, 2013	26.19	26.24	25.97	26.08	1,050,704	-0.07(-0.25%)
Dec 24, 2013	26.01	26.21	25.87	26.14	514,912	+0.13(+0.50%)
Dec 23, 2013	26.32	26.43	25.97	26.01	2,365,107	-0.21(-0.80%)
Dec 20, 2013	26.03	26.42	26.01	26.22	4,503,795	+0.26(+1.01%)
Dec 19, 2013	25.97	26.00	25.66	25.96	2,352,116	-0.08(-0.31%)
Dec 18, 2013	25.58	26.08	25.27	26.04	2,627,673	+0.47(+1.84%)
Dec 17, 2013	25.55	25.72	25.47	25.57	1,882,212	+0.00(+0.00%)
Dec 16, 2013	25.45	25.70	25.44	25.57	3,505,613	+0.17(+0.66%)
Dec 13, 2013	25.55	25.56	25.33	25.40	2,053,347	-0.07(-0.28%)
Dec 12, 2013	25.21	25.63	25.18	25.47	3,158,257	+0.22(+0.89%)
Dec 11, 2013	25.60	25.66	25.23	25.25	2,087,479	-0.31(-1.22%)
Dec 10, 2013	25.89	25.95	25.53	25.56	3,558,372	-0.35(-1.34%)
Dec 09, 2013	26.14	26.23	25.86	25.91	2,697,889	-0.23(-0.89%)
Dec 06, 2013	26.03	26.29	25.76	26.14	2,495,630	+0.25(+0.97%)
Dec 05, 2013	26.12	26.18	25.84	25.89	2,375,537	-0.33(-1.26%)
Dec 04, 2013	25.91	26.25	25.80	26.22	1,989,686	+0.17(+0.66%)
Dec 03, 2013	25.80	26.06	25.82	26.05	2,770,100	+0.18(+0.69%)
Dec 02, 2013	25.78	26.00	25.51	25.87	1,990,058	+0.15(+0.59%)
Nov 29, 2013	25.77	25.88	25.67	25.72	1,068,754	-0.09(-0.33%)
Nov 27, 2013	26.01	26.08	25.69	25.80	1,322,567	-0.18(-0.69%)
Nov 26, 2013	26.21	26.29	25.98	25.98	1,904,118	-0.27(-1.01%)
Nov 25, 2013	26.39	26.46	26.20	26.25	1,102,884	-0.06(-0.22%)
Nov 22, 2013	26.33	26.49	26.25	26.31	2,590,948	-0.05(-0.19%)
Nov 21, 2013	26.31	26.77	26.13	26.36	2,990,751	+0.05(+0.19%)
Nov 20, 2013	26.49	26.63	26.29	26.31	2,117,520	-0.22(-0.81%)
Nov 19, 2013	26.50	26.64	26.41	26.52	1,911,495	-0.04(-0.16%)
Nov 18, 2013	26.51	26.69	26.36	26.57	1,775,686	+0.06(+0.22%)
Nov 15, 2013	26.23	26.51	26.14	26.51	1,746,610	+0.20(+0.76%)
Nov 14, 2013	26.04	26.52	25.92	26.31	2,994,813	+0.35(+1.35%)
Nov 13, 2013	25.63	25.96	25.30	25.96	1,737,200	+0.15(+0.58%)
Nov 12, 2013	26.01	26.06	25.61	25.80	1,400,454	-0.28(-1.07%)
Nov 11, 2013	26.11	26.16	25.93	26.08	1,441,293	-0.04(-0.14%)
Nov 08, 2013	25.91	26.14	25.48	26.12	2,292,503	+0.11(+0.41%)
Nov 07, 2013	26.18	26.44	25.95	26.01	1,659,886	-0.27(-1.01%)
Nov 06, 2013	26.01	26.29	25.98	26.28	1,359,362	+0.32(+1.22%)
Nov 05, 2013	26.19	26.35	25.96	25.96	1,354,788	-0.27(-1.04%)
Nov 04, 2013	26.22	26.28	25.91	26.24	1,033,732	+0.06(+0.25%)
Nov 01, 2013	26.03	26.17	25.90	26.17	1,602,389	+0.22(+0.83%)
Oct 31, 2013	26.00	26.03	25.44	25.96	2,407,552	-0.03(-0.11%)
Oct 30, 2013	26.26	26.39	25.91	25.98	1,481,822	-0.26(-0.98%)
Oct 29, 2013	26.26	26.31	26.10	26.24	1,421,894	+0.04(+0.16%)
Oct 28, 2013	26.18	26.29	26.04	26.20	1,475,564	+0.03(+0.11%)
Oct 25, 2013	25.86	26.20	25.78	26.17	1,317,216	+0.34(+1.31%)
Oct 24, 2013	26.01	26.01	25.74	25.83	2,170,669	-0.08(-0.30%)
Oct 23, 2013	25.78	26.21	25.75	25.91	1,650,793	+0.11(+0.44%)
Oct 22, 2013	25.63	25.90	25.57	25.80	3,933,743	+0.17(+0.67%)
Oct 21, 2013	25.73	25.79	25.47	25.63	2,532,179	-0.11(-0.45%)
Oct 18, 2013	25.77	25.88	25.68	25.74	1,811,808	+0.03(+0.11%)
Oct 17, 2013	25.17	25.76	25.08	25.71	3,410,589	+0.50(+1.99%)
Oct 16, 2013	25.18	25.32	24.99	25.21	2,381,797	+0.04(+0.14%)
Oct 15, 2013	25.37	25.41	24.98	25.17	2,257,304	-0.32(-1.24%)
Oct 14, 2013	25.54	25.54	25.09	25.49	1,961,205	-0.01(-0.03%)
Oct 11, 2013	25.29	25.58	25.22	25.50	1,459,738	+0.14(+0.54%)
Oct 10, 2013	25.02	25.40	24.77	25.36	1,774,163	+0.47(+1.87%)
Oct 09, 2013	24.67	25.05	24.67	24.89	2,337,485	+0.22(+0.90%)
Oct 08, 2013	24.62	25.05	24.52	24.67	1,740,393	+0.11(+0.47%)
Oct 07, 2013	24.69	24.81	24.55	24.56	1,253,833	-0.22(-0.90%)
Oct 04, 2013	24.77	25.02	24.71	24.78	898,345	+0.01(+0.03%)
Oct 03, 2013	24.97	24.97	24.61	24.77	1,970,592	-0.29(-1.17%)
Oct 02, 2013	24.93	25.10	24.77	25.07	2,267,206	+0.05(+0.20%)

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.