Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.35	14.35	14.08	14.11	3,745,653	-0.21(-1.44%)
Feb 25, 2010	14.23	14.32	14.08	14.32	3,285,092	-0.04(-0.28%)
Feb 24, 2010	14.47	14.53	14.21	14.36	2,871,997	-0.09(-0.59%)
Feb 23, 2010	14.52	14.55	14.37	14.44	2,455,893	-0.07(-0.47%)
Feb 22, 2010	14.73	14.75	14.48	14.51	2,445,926	-0.14(-0.94%)
Feb 19, 2010	14.63	14.88	14.48	14.65	3,617,631	+0.01(+0.04%)
Feb 18, 2010	14.55	14.99	14.55	14.64	5,495,538	+0.14(+0.94%)
Feb 17, 2010	14.40	14.51	14.31	14.51	3,427,602	+0.18(+1.24%)
Feb 16, 2010	14.14	14.36	14.11	14.33	2,547,326	+0.30(+2.16%)
Feb 12, 2010	13.97	14.03	14.03	14.03	3,478,986	-0.04(-0.28%)
Feb 11, 2010	13.94	14.11	13.79	14.07	4,561,184	+0.13(+0.90%)
Feb 10, 2010	14.08	14.08	13.87	13.94	3,660,432	-0.13(-0.89%)
Feb 09, 2010	14.06	14.27	14.00	14.07	3,355,234	+0.12(+0.86%)
Feb 08, 2010	14.27	14.27	13.95	13.95	3,253,011	-0.25(-1.77%)
Feb 05, 2010	14.28	14.29	13.96	14.20	4,966,628	-0.07(-0.48%)
Feb 04, 2010	14.53	14.54	14.27	14.27	2,894,158	-0.26(-1.77%)
Feb 03, 2010	14.45	14.65	14.44	14.52	3,786,483	-0.19(-1.32%)
Feb 02, 2010	14.55	14.72	14.42	14.72	3,468,821	+0.16(+1.10%)
Feb 01, 2010	14.61	14.71	14.46	14.56	3,002,254	-0.03(-0.23%)
Jan 29, 2010	14.77	14.81	14.57	14.59	2,771,791	-0.10(-0.70%)
Jan 28, 2010	14.78	14.87	14.69	14.69	3,321,985	-0.15(-1.00%)
Jan 27, 2010	14.82	14.88	14.62	14.84	3,403,442	+0.01(+0.04%)
Jan 26, 2010	14.77	14.89	14.69	14.84	2,670,423	+0.04(+0.27%)
Jan 25, 2010	14.85	14.89	14.71	14.80	2,770,128	+0.07(+0.50%)
Jan 22, 2010	15.18	15.18	14.71	14.72	4,500,074	-0.42(-2.79%)
Jan 21, 2010	15.54	15.65	14.97	15.15	7,118,271	-0.37(-2.39%)
Jan 20, 2010	15.70	15.73	15.44	15.52	2,869,188	-0.30(-1.88%)
Jan 19, 2010	15.63	15.84	15.57	15.81	2,228,987	+0.20(+1.28%)
Jan 15, 2010	15.65	15.61	15.61	15.61	3,110,040	-0.08(-0.51%)
Jan 14, 2010	15.57	15.70	15.56	15.69	1,336,166	+0.06(+0.37%)
Jan 13, 2010	15.53	15.70	15.50	15.64	2,172,834	+0.10(+0.66%)
Jan 12, 2010	15.51	15.68	15.47	15.53	1,789,296	-0.02(-0.11%)
Jan 11, 2010	15.45	15.58	15.45	15.55	1,747,346	+0.13(+0.81%)
Jan 08, 2010	15.54	15.54	15.32	15.43	1,670,594	-0.11(-0.70%)
Jan 07, 2010	15.69	15.69	15.45	15.53	1,640,432	-0.15(-0.95%)
Jan 06, 2010	15.77	15.93	15.62	15.68	3,292,489	-0.11(-0.69%)
Jan 05, 2010	15.86	15.90	15.65	15.79	2,490,320	-0.06(-0.40%)
Jan 04, 2010	16.01	16.14	15.81	15.85	2,275,018	-0.11(-0.68%)
Dec 31, 2009	16.31	15.96	15.96	15.96	1,422,903	-0.26(-1.62%)
Dec 30, 2009	16.14	16.26	16.11	16.22	1,305,075	-0.02(-0.14%)
Dec 29, 2009	16.30	16.35	16.25	16.25	1,126,109	-0.08(-0.49%)
Dec 28, 2009	16.29	16.37	16.24	16.33	1,411,309	+0.03(+0.21%)
Dec 24, 2009	16.10	16.30	16.10	16.29	544,222	+0.18(+1.10%)
Dec 23, 2009	16.04	16.13	15.98	16.12	1,595,663	+0.13(+0.79%)
Dec 22, 2009	16.10	16.16	15.94	15.99	2,213,345	-0.07(-0.43%)
Dec 21, 2009	16.01	16.26	16.01	16.06	2,114,219	+0.07(+0.43%)
Dec 18, 2009	15.90	16.02	15.73	15.99	3,273,640	+0.14(+0.86%)
Dec 17, 2009	15.79	15.92	15.68	15.85	2,482,821	-0.14(-0.86%)
Dec 16, 2009	16.06	16.10	15.81	15.99	3,144,620	-0.06(-0.36%)
Dec 15, 2009	16.01	16.13	15.94	16.05	2,213,073	-0.03(-0.21%)
Dec 14, 2009	16.14	16.16	15.99	16.08	3,122,999	+0.19(+1.22%)
Dec 11, 2009	15.41	15.91	15.38	15.89	3,842,972	+0.48(+3.11%)
Dec 10, 2009	15.36	15.54	15.31	15.41	2,586,383	+0.11(+0.75%)
Dec 09, 2009	15.26	15.33	15.17	15.29	1,964,406	+0.03(+0.22%)
Dec 08, 2009	15.38	15.39	15.21	15.26	3,194,922	-0.13(-0.82%)
Dec 07, 2009	15.25	15.45	15.23	15.39	5,698,462	-0.04(-0.26%)
Dec 04, 2009	15.62	15.78	15.28	15.43	6,484,681	-0.05(-0.30%)
Dec 03, 2009	15.41	15.64	15.36	15.47	3,060,718	+0.11(+0.74%)
Dec 02, 2009	15.21	15.40	15.14	15.36	4,322,154	+0.18(+1.17%)

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.