Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	32.14	32.15	31.86	32.00	2,404,768	-0.09(-0.28%)
Feb 26, 2015	32.72	32.82	32.07	32.09	2,156,893	-0.45(-1.39%)
Feb 25, 2015	32.61	33.37	32.42	32.54	4,285,072	+0.11(+0.33%)
Feb 24, 2015	32.43	32.83	32.39	32.43	3,386,047	-0.10(-0.30%)
Feb 23, 2015	32.39	32.58	32.19	32.53	3,030,777	+0.11(+0.35%)
Feb 20, 2015	32.07	32.44	32.03	32.42	3,560,761	+0.35(+1.08%)
Feb 19, 2015	32.32	32.47	31.89	32.07	1,744,114	-0.20(-0.61%)
Feb 18, 2015	31.48	32.34	31.35	32.27	2,261,757	+0.83(+2.64%)
Feb 17, 2015	31.28	31.90	31.04	31.44	3,595,616	+0.10(+0.31%)
Feb 13, 2015	32.04	31.34	31.34	31.34	2,876,963	-0.84(-2.63%)
Feb 12, 2015	32.05	32.27	31.75	32.18	2,779,231	+0.14(+0.42%)
Feb 11, 2015	32.47	32.56	32.02	32.05	2,479,019	-0.65(-1.98%)
Feb 10, 2015	31.89	32.74	31.83	32.70	2,746,121	+0.86(+2.70%)
Feb 09, 2015	32.40	32.54	31.51	31.84	4,205,767	-0.52(-1.61%)
Feb 06, 2015	33.87	33.87	32.19	32.36	2,621,491	-1.69(-4.96%)
Feb 05, 2015	33.78	34.15	33.63	34.05	1,950,434	+0.41(+1.23%)
Feb 04, 2015	34.10	34.31	33.54	33.63	2,583,167	-0.64(-1.87%)
Feb 03, 2015	34.21	34.45	34.10	34.27	2,961,866	+0.02(+0.04%)
Feb 02, 2015	34.30	34.45	33.77	34.26	2,109,656	+0.10(+0.29%)
Jan 30, 2015	34.92	35.01	34.12	34.16	2,510,556	-0.93(-2.64%)
Jan 29, 2015	34.45	35.16	34.34	35.09	1,494,980	+0.69(+2.00%)
Jan 28, 2015	34.84	35.26	34.32	34.40	1,855,850	-0.46(-1.32%)
Jan 27, 2015	34.76	35.21	34.72	34.86	1,618,812	+0.00(+0.00%)
Jan 26, 2015	34.79	34.92	34.49	34.86	1,787,081	-0.09(-0.26%)
Jan 23, 2015	35.04	35.29	34.93	34.95	1,325,815	+0.02(+0.06%)
Jan 22, 2015	35.19	35.31	34.67	34.93	1,657,019	-0.12(-0.34%)
Jan 21, 2015	34.80	35.10	34.50	35.05	1,819,255	+0.15(+0.43%)
Jan 20, 2015	35.28	35.32	34.46	34.90	2,700,256	-0.21(-0.60%)
Jan 16, 2015	34.73	35.13	34.55	35.11	1,315,649	+0.37(+1.06%)
Jan 15, 2015	34.43	34.81	34.33	34.74	1,787,093	+0.32(+0.92%)
Jan 14, 2015	34.01	34.49	33.93	34.43	1,757,299	+0.32(+0.93%)
Jan 13, 2015	34.05	34.63	33.84	34.11	2,482,068	+0.29(+0.87%)
Jan 12, 2015	33.97	34.07	33.68	33.81	1,303,511	-0.14(-0.40%)
Jan 09, 2015	34.35	34.35	33.80	33.95	1,530,747	-0.38(-1.12%)
Jan 08, 2015	34.51	34.61	34.30	34.33	2,206,878	+0.12(+0.35%)
Jan 07, 2015	34.13	34.37	33.81	34.21	3,835,269	+0.26(+0.78%)
Jan 06, 2015	34.43	34.95	33.90	33.95	3,902,337	-0.40(-1.16%)
Jan 05, 2015	34.69	34.82	34.19	34.35	3,361,775	-0.35(-1.00%)
Jan 02, 2015	34.92	34.98	34.32	34.70	3,389,359	-0.11(-0.30%)
Dec 31, 2014	35.66	34.80	34.80	34.80	1,783,704	-0.77(-2.16%)
Dec 30, 2014	36.03	36.05	35.40	35.57	1,706,831	-0.58(-1.61%)
Dec 29, 2014	35.85	36.32	35.85	36.15	2,688,713	+0.32(+0.88%)
Dec 26, 2014	35.42	36.05	35.42	35.84	2,438,050	+0.50(+1.41%)
Dec 24, 2014	34.43	35.34	35.34	35.34	1,634,322	+0.91(+2.65%)
Dec 23, 2014	34.39	34.67	34.17	34.43	1,489,057	+0.17(+0.48%)
Dec 22, 2014	34.04	34.27	33.92	34.26	2,253,900	+0.22(+0.64%)
Dec 19, 2014	33.96	34.37	33.89	34.04	3,622,905	+0.08(+0.24%)
Dec 18, 2014	33.29	33.99	33.15	33.96	2,266,751	+0.72(+2.16%)
Dec 17, 2014	32.26	33.26	32.26	33.24	2,826,195	+1.05(+3.26%)
Dec 16, 2014	32.06	32.71	31.80	32.19	2,097,270	+0.16(+0.49%)
Dec 15, 2014	32.46	32.67	31.90	32.03	2,015,640	-0.35(-1.07%)
Dec 12, 2014	32.62	32.95	32.37	32.38	1,464,279	-0.33(-1.01%)
Dec 11, 2014	32.54	33.06	32.50	32.71	1,504,322	+0.22(+0.67%)
Dec 10, 2014	33.11	33.32	32.45	32.49	2,747,251	-0.60(-1.82%)
Dec 09, 2014	33.04	33.31	32.78	33.10	1,849,249	-0.05(-0.14%)
Dec 08, 2014	32.40	33.18	32.33	33.14	2,205,307	+0.79(+2.45%)
Dec 05, 2014	32.32	32.60	32.00	32.35	1,952,116	-0.22(-0.67%)
Dec 04, 2014	32.78	32.86	32.37	32.57	2,096,247	-0.20(-0.62%)
Dec 03, 2014	32.49	32.83	32.40	32.77	1,851,599	+0.24(+0.74%)
Dec 02, 2014	32.10	32.69	31.97	32.53	1,691,933	+0.25(+0.76%)

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.