Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.18	29.31	28.02	28.71	8,133,489	-0.49(-1.66%)
Mar 29, 2007	29.31	29.31	29.01	29.20	2,327,558	+0.00(+0.00%)
Mar 28, 2007	28.91	29.67	28.91	29.20	6,329,745	+0.30(+1.05%)
Mar 27, 2007	28.84	28.92	28.65	28.89	2,753,442	-0.01(-0.02%)
Mar 26, 2007	28.82	29.01	28.71	28.90	2,560,909	+0.00(+0.00%)
Mar 23, 2007	28.50	28.97	28.36	28.90	5,262,495	+0.34(+1.20%)
Mar 22, 2007	28.94	28.94	27.94	28.56	8,676,575	-0.39(-1.34%)
Mar 21, 2007	28.60	29.04	28.43	28.95	4,102,395	+0.23(+0.79%)
Mar 20, 2007	28.06	28.77	28.01	28.72	2,830,350	+0.62(+2.19%)
Mar 19, 2007	27.83	28.23	27.72	28.10	2,731,017	+0.28(+1.01%)
Mar 16, 2007	28.39	28.42	27.79	27.82	5,560,141	-0.54(-1.89%)
Mar 15, 2007	28.21	28.47	28.04	28.36	3,628,685	+0.05(+0.18%)
Mar 14, 2007	28.26	28.54	28.04	28.31	3,443,510	-0.01(-0.02%)
Mar 13, 2007	28.79	28.83	28.06	28.31	3,414,429	-0.47(-1.65%)
Mar 12, 2007	28.59	28.80	28.50	28.79	1,534,653	+0.18(+0.62%)
Mar 09, 2007	28.71	28.91	28.48	28.61	2,424,963	-0.08(-0.28%)
Mar 08, 2007	29.03	29.03	28.60	28.69	2,801,794	-0.34(-1.18%)
Mar 07, 2007	28.91	29.16	28.83	29.03	1,751,362	+0.01(+0.02%)
Mar 06, 2007	28.95	29.07	28.68	29.03	1,871,191	+0.18(+0.63%)
Mar 05, 2007	29.11	29.11	28.76	28.84	1,941,792	-0.63(-2.13%)
Mar 02, 2007	29.81	29.83	29.39	29.47	1,414,999	-0.40(-1.34%)
Mar 01, 2007	29.81	30.03	29.31	29.87	3,311,525	+0.07(+0.25%)
Feb 28, 2007	29.81	30.19	29.74	29.80	1,854,373	+0.02(+0.06%)
Feb 27, 2007	30.62	30.62	29.47	29.78	1,441,628	-0.83(-2.72%)
Feb 26, 2007	30.65	31.10	30.50	30.61	1,964,792	+0.38(+1.27%)
Feb 23, 2007	30.23	30.33	30.06	30.23	1,141,705	+0.00(+0.00%)
Feb 22, 2007	30.34	30.45	30.11	30.23	997,875	-0.11(-0.36%)
Feb 21, 2007	30.51	30.57	30.18	30.34	1,196,539	-0.27(-0.90%)
Feb 20, 2007	30.53	30.64	30.32	30.61	1,192,334	+0.07(+0.22%)
Feb 16, 2007	30.44	30.65	30.44	30.54	1,575,472	+0.01(+0.02%)
Feb 15, 2007	30.54	30.88	30.25	30.54	3,456,825	-0.79(-2.53%)
Feb 14, 2007	31.14	31.39	31.06	31.33	1,489,766	+0.19(+0.62%)
Feb 13, 2007	30.92	31.14	30.88	31.14	809,097	+0.23(+0.74%)
Feb 12, 2007	30.88	31.01	30.69	30.91	870,972	+0.09(+0.30%)
Feb 09, 2007	30.86	31.06	30.66	30.82	1,388,546	-0.08(-0.26%)
Feb 08, 2007	30.76	31.01	30.76	30.90	709,514	+0.16(+0.52%)
Feb 07, 2007	30.78	30.86	30.68	30.74	960,034	-0.11(-0.35%)
Feb 06, 2007	30.78	30.91	30.72	30.85	673,250	+0.06(+0.20%)
Feb 05, 2007	30.68	30.84	30.56	30.78	744,727	+0.14(+0.45%)
Feb 02, 2007	30.51	30.68	30.42	30.65	665,191	+0.09(+0.28%)
Feb 01, 2007	30.39	30.62	30.30	30.56	1,032,212	+0.25(+0.81%)
Jan 31, 2007	30.10	30.37	29.92	30.32	1,427,087	+0.15(+0.49%)
Jan 30, 2007	30.21	30.27	30.02	30.17	1,300,426	+0.03(+0.09%)
Jan 29, 2007	30.33	30.34	30.11	30.14	1,518,186	-0.24(-0.79%)
Jan 26, 2007	30.17	30.41	30.01	30.38	1,356,486	+0.21(+0.68%)
Jan 25, 2007	30.40	30.46	30.13	30.17	1,316,718	-0.23(-0.75%)
Jan 24, 2007	30.22	30.41	30.20	30.40	863,330	+0.18(+0.60%)
Jan 23, 2007	30.22	30.25	30.00	30.22	1,173,940	-0.01(-0.02%)
Jan 22, 2007	30.16	30.29	30.07	30.22	1,160,625	-0.03(-0.09%)
Jan 19, 2007	30.21	30.28	30.01	30.25	941,814	+0.15(+0.51%)
Jan 18, 2007	30.26	30.26	29.98	30.10	1,245,592	-0.15(-0.51%)
Jan 17, 2007	30.27	30.32	30.10	30.25	895,389	+0.00(+0.00%)
Jan 16, 2007	30.34	30.54	30.25	30.25	903,273	-0.04(-0.13%)
Jan 12, 2007	30.52	30.56	30.13	30.29	1,779,042	-0.16(-0.53%)
Jan 11, 2007	30.48	30.69	30.34	30.45	834,073	+0.03(+0.11%)
Jan 10, 2007	30.36	30.51	30.31	30.42	778,013	-0.03(-0.09%)
Jan 09, 2007	30.40	30.56	30.26	30.45	2,478,395	+0.10(+0.34%)
Jan 08, 2007	30.29	30.44	30.25	30.34	1,193,035	+0.03(+0.09%)
Jan 05, 2007	30.66	30.67	30.19	30.32	1,460,198	-0.42(-1.36%)
Jan 04, 2007	30.75	30.93	30.60	30.73	926,923	-0.09(-0.30%)

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.