Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	24.59	24.63	24.19	24.37	2,879,406	-0.36(-1.45%)
Feb 28, 2008	24.69	24.78	24.45	24.73	1,754,142	-0.09(-0.34%)
Feb 27, 2008	25.05	25.22	24.74	24.82	1,976,059	-0.35(-1.41%)
Feb 26, 2008	24.97	25.17	24.84	25.17	1,814,854	+0.13(+0.52%)
Feb 25, 2008	24.98	25.10	24.77	25.04	1,795,250	+0.13(+0.50%)
Feb 22, 2008	24.65	24.94	24.47	24.92	2,003,506	+0.34(+1.37%)
Feb 21, 2008	25.22	25.22	24.55	24.58	1,453,089	-0.51(-2.05%)
Feb 20, 2008	25.06	25.17	24.83	25.09	1,433,745	-0.14(-0.57%)
Feb 19, 2008	25.42	25.51	25.09	25.24	2,217,147	+0.07(+0.27%)
Feb 18, 2008	25.07	25.18	24.81	25.17	0	+0.00(+0.00%)
Feb 15, 2008	25.07	25.18	24.81	25.17	1,497,483	+0.05(+0.20%)
Feb 14, 2008	26.19	26.19	25.01	25.12	1,901,942	-0.26(-1.03%)
Feb 13, 2008	25.46	25.57	25.19	25.38	1,905,622	+0.08(+0.32%)
Feb 12, 2008	25.21	25.50	25.12	25.30	2,137,085	+0.09(+0.36%)
Feb 11, 2008	25.33	25.35	25.06	25.21	1,365,712	-0.08(-0.32%)
Feb 08, 2008	25.32	25.50	25.14	25.29	2,397,411	-0.11(-0.45%)
Feb 07, 2008	25.65	25.66	25.17	25.40	2,516,854	-0.29(-1.11%)
Feb 06, 2008	25.82	26.07	25.63	25.69	2,389,562	-0.01(-0.02%)
Feb 05, 2008	26.26	26.32	25.69	25.69	2,766,220	-0.76(-2.89%)
Feb 04, 2008	26.00	26.69	25.86	26.46	3,083,848	+0.46(+1.78%)
Feb 01, 2008	25.50	25.99	25.41	25.99	2,340,257	+0.46(+1.79%)
Jan 31, 2008	25.17	25.74	24.92	25.54	2,881,960	+0.35(+1.38%)
Jan 30, 2008	25.16	25.71	24.89	25.19	4,006,846	-0.02(-0.09%)
Jan 29, 2008	25.80	25.85	25.08	25.21	3,546,379	-0.38(-1.49%)
Jan 28, 2008	25.22	25.81	25.22	25.60	2,948,859	+0.38(+1.49%)
Jan 25, 2008	26.14	26.14	25.09	25.22	3,640,575	-0.72(-2.79%)
Jan 24, 2008	27.22	27.22	25.89	25.94	3,897,573	-1.10(-4.05%)
Jan 23, 2008	25.73	27.07	25.11	27.04	4,726,081	+0.91(+3.47%)
Jan 22, 2008	25.64	26.30	23.49	26.13	4,475,043	-0.75(-2.80%)
Jan 21, 2008	27.74	27.80	26.68	26.89	0	+0.00(+0.00%)
Jan 18, 2008	27.74	27.80	26.68	26.89	3,851,069	-0.68(-2.46%)
Jan 17, 2008	28.68	28.68	27.48	27.56	5,412,804	-1.30(-4.49%)
Jan 16, 2008	29.12	29.35	28.80	28.86	2,861,531	-0.25(-0.86%)
Jan 15, 2008	29.15	29.61	29.11	29.11	2,082,162	-0.34(-1.16%)
Jan 14, 2008	29.78	29.79	29.37	29.45	2,211,758	-0.15(-0.50%)
Jan 11, 2008	29.64	29.94	29.23	29.60	3,146,215	-0.34(-1.12%)
Jan 10, 2008	30.14	30.54	29.86	29.94	3,908,624	-0.46(-1.50%)
Jan 09, 2008	30.46	30.63	30.30	30.40	2,173,378	-0.03(-0.11%)
Jan 08, 2008	30.64	30.99	30.41	30.43	1,865,686	-0.17(-0.56%)
Jan 07, 2008	30.14	30.63	30.14	30.60	2,303,508	+0.39(+1.30%)
Jan 04, 2008	30.30	30.51	30.21	30.21	2,118,067	-0.22(-0.73%)
Jan 03, 2008	30.55	30.82	30.43	30.43	1,596,145	-0.02(-0.08%)
Jan 02, 2008	30.88	30.98	30.37	30.45	1,551,687	-0.49(-1.59%)
Jan 01, 2008	30.93	31.17	30.89	30.94	0	+0.00(+0.00%)
Dec 31, 2007	30.93	31.17	30.89	30.94	1,372,078	-0.13(-0.40%)
Dec 28, 2007	30.93	31.09	30.83	31.07	1,062,695	+0.32(+1.04%)
Dec 27, 2007	30.94	31.02	30.75	30.75	1,199,939	-0.22(-0.72%)
Dec 26, 2007	31.00	31.07	30.87	30.97	723,130	-0.11(-0.37%)
Dec 24, 2007	31.02	31.12	30.93	31.09	396,685	+0.06(+0.20%)
Dec 21, 2007	31.00	31.25	30.94	31.02	3,069,505	+0.24(+0.78%)
Dec 20, 2007	30.77	30.98	30.61	30.78	2,401,316	+0.14(+0.45%)
Dec 19, 2007	30.78	30.93	30.49	30.65	1,804,619	-0.06(-0.20%)
Dec 18, 2007	30.64	30.97	30.53	30.71	2,081,083	+0.23(+0.75%)
Dec 17, 2007	30.65	30.72	30.43	30.48	1,989,268	-0.21(-0.69%)
Dec 14, 2007	30.96	30.97	30.65	30.69	1,842,127	-0.32(-1.03%)
Dec 13, 2007	30.48	31.05	30.44	31.01	1,823,715	+0.45(+1.46%)
Dec 12, 2007	31.01	31.01	30.32	30.57	2,462,485	+0.10(+0.32%)
Dec 11, 2007	30.93	31.02	30.40	30.47	2,081,913	-0.45(-1.44%)
Dec 10, 2007	30.67	30.99	30.52	30.92	1,434,340	+0.27(+0.88%)
Dec 07, 2007	30.82	30.85	30.42	30.65	1,197,975	-0.05(-0.17%)
Dec 06, 2007	30.83	30.83	30.45	30.70	1,471,708	-0.14(-0.46%)
Dec 05, 2007	30.77	30.90	30.58	30.84	2,318,098	+0.28(+0.92%)
Dec 04, 2007	30.28	30.68	30.16	30.56	2,447,737	+0.17(+0.54%)

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.