American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.49	23.62	22.97	23.07	5,968,116	-0.63(-2.64%)
Feb 28, 2008	23.82	23.82	23.38	23.69	2,920,413	-0.15(-0.64%)
Feb 27, 2008	24.07	24.18	23.74	23.85	3,123,971	-0.33(-1.35%)
Feb 26, 2008	24.09	24.17	23.68	24.17	4,473,519	+0.02(+0.07%)
Feb 25, 2008	23.81	24.23	23.67	24.16	5,757,029	+0.31(+1.30%)
Feb 22, 2008	23.51	23.85	23.28	23.85	3,693,781	+0.46(+1.98%)
Feb 21, 2008	23.82	23.96	23.34	23.38	4,410,778	-0.43(-1.82%)
Feb 20, 2008	23.89	23.95	23.60	23.82	6,136,416	-0.23(-0.96%)
Feb 19, 2008	24.53	24.53	23.93	24.05	6,140,574	-0.25(-1.02%)
Feb 18, 2008	24.21	24.37	23.99	24.30	0	+0.00(+0.00%)
Feb 15, 2008	24.21	24.37	23.99	24.30	21,086,830	+0.03(+0.14%)
Feb 14, 2008	24.79	25.01	24.13	24.26	6,431,327	-0.46(-1.87%)
Feb 13, 2008	24.97	25.11	24.58	24.73	4,756,687	-0.02(-0.07%)
Feb 12, 2008	24.68	24.93	24.52	24.74	6,692,433	+0.26(+1.06%)
Feb 11, 2008	24.31	24.60	24.11	24.48	6,894,794	+0.15(+0.63%)
Feb 08, 2008	24.45	24.56	24.21	24.33	5,031,596	-0.29(-1.19%)
Feb 07, 2008	24.37	24.65	24.27	24.62	5,221,392	+0.02(+0.07%)
Feb 06, 2008	24.45	24.88	24.38	24.61	6,444,046	+0.14(+0.55%)
Feb 05, 2008	24.92	25.24	24.42	24.47	6,598,275	-0.84(-3.32%)
Feb 04, 2008	24.71	25.41	24.66	25.31	11,016,827	+0.53(+2.14%)
Feb 01, 2008	24.14	24.81	24.05	24.78	5,950,426	+0.69(+2.88%)
Jan 31, 2008	23.40	24.29	23.34	24.09	7,039,210	+0.37(+1.57%)
Jan 30, 2008	24.25	24.43	23.69	23.72	6,230,795	-0.37(-1.54%)
Jan 29, 2008	24.35	24.67	23.56	24.09	6,438,997	+0.32(+1.33%)
Jan 28, 2008	23.51	23.83	22.93	23.77	4,361,618	+0.47(+2.03%)
Jan 25, 2008	24.25	24.34	23.24	23.30	7,346,952	-0.73(-3.03%)
Jan 24, 2008	25.16	25.16	23.94	24.03	10,536,078	-0.94(-3.75%)
Jan 23, 2008	23.69	25.02	23.51	24.96	11,280,963	+0.92(+3.82%)
Jan 22, 2008	24.10	24.95	23.39	24.04	10,958,267	-1.22(-4.84%)
Jan 21, 2008	26.25	26.27	25.07	25.27	0	+0.00(+0.00%)
Jan 18, 2008	26.25	26.27	25.07	25.27	7,960,868	-0.76(-2.90%)
Jan 17, 2008	27.39	27.39	26.01	26.02	6,975,857	-1.33(-4.86%)
Jan 16, 2008	26.96	27.68	26.96	27.35	7,080,955	+0.32(+1.19%)
Jan 15, 2008	26.89	27.43	26.89	27.03	4,764,740	-0.14(-0.52%)
Jan 14, 2008	27.15	27.36	27.00	27.17	2,612,057	+0.14(+0.50%)
Jan 11, 2008	26.92	27.31	26.79	27.04	4,558,348	-0.15(-0.56%)
Jan 10, 2008	27.07	27.36	26.90	27.19	5,935,801	+0.02(+0.08%)
Jan 09, 2008	26.97	27.28	26.83	27.17	5,622,176	+0.33(+1.22%)
Jan 08, 2008	26.92	27.21	26.77	26.84	6,138,216	-0.02(-0.06%)
Jan 07, 2008	26.20	26.90	26.07	26.86	5,594,408	+0.76(+2.92%)
Jan 04, 2008	26.13	26.44	25.90	26.10	6,291,480	-0.08(-0.32%)
Jan 03, 2008	26.13	26.53	26.09	26.18	3,551,506	+0.08(+0.30%)
Jan 02, 2008	26.11	26.39	25.97	26.10	4,843,969	-0.15(-0.56%)
Jan 01, 2008	26.30	26.47	26.13	26.25	0	+0.00(+0.00%)
Dec 31, 2007	26.30	26.47	26.13	26.25	1,624,531	-0.18(-0.68%)
Dec 28, 2007	26.43	26.55	26.30	26.43	3,072,659	+0.15(+0.58%)
Dec 27, 2007	26.68	26.77	26.24	26.28	3,125,014	-0.48(-1.79%)
Dec 26, 2007	27.01	27.05	26.68	26.75	2,184,904	-0.30(-1.12%)
Dec 24, 2007	26.93	27.18	26.75	27.06	1,049,358	+0.25(+0.95%)
Dec 21, 2007	26.76	26.95	26.61	26.81	4,716,687	+0.25(+0.96%)
Dec 20, 2007	26.57	26.65	26.30	26.55	3,226,598	+0.21(+0.81%)
Dec 19, 2007	26.70	26.70	26.22	26.34	3,399,472	-0.24(-0.89%)
Dec 18, 2007	26.38	26.69	26.28	26.57	2,734,990	+0.33(+1.27%)
Dec 17, 2007	26.54	26.68	26.11	26.24	4,007,706	-0.47(-1.75%)
Dec 14, 2007	26.91	27.23	26.63	26.71	3,541,403	-0.47(-1.72%)
Dec 13, 2007	26.67	27.26	26.67	27.18	3,095,771	+0.32(+1.20%)
Dec 12, 2007	27.70	27.70	26.57	26.86	5,753,838	-0.19(-0.71%)
Dec 11, 2007	27.70	27.90	26.99	27.05	3,161,010	-0.67(-2.40%)
Dec 10, 2007	27.72	27.90	27.61	27.71	2,229,909	-0.01(-0.02%)
Dec 07, 2007	27.74	27.87	27.49	27.72	1,875,991	-0.02(-0.06%)
Dec 06, 2007	27.79	27.80	27.41	27.74	2,083,151	-0.06(-0.22%)
Dec 05, 2007	27.40	27.83	27.31	27.80	3,058,191	+0.51(+1.88%)
Dec 04, 2007	26.75	27.50	26.75	27.28	2,910,916	+0.35(+1.30%)

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.