Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.69	25.21	24.69	25.14	2,404,117	+0.34(+1.38%)
Mar 28, 2008	25.27	25.39	24.73	24.80	2,159,245	-0.27(-1.07%)
Mar 27, 2008	25.00	25.36	24.82	25.06	3,575,804	+0.23(+0.94%)
Mar 26, 2008	24.67	24.96	24.54	24.83	3,613,536	+0.29(+1.16%)
Mar 25, 2008	24.86	24.90	24.46	24.55	1,995,939	-0.19(-0.78%)
Mar 24, 2008	24.92	25.11	24.56	24.74	2,179,290	-0.13(-0.51%)
Mar 21, 2008	24.64	24.93	24.28	24.86	3,194,252	+0.00(+0.00%)
Mar 20, 2008	24.64	24.93	24.28	24.86	3,194,252	+0.40(+1.63%)
Mar 19, 2008	24.90	25.22	24.46	24.46	2,092,435	-0.37(-1.47%)
Mar 18, 2008	24.53	24.85	24.36	24.83	2,880,277	+0.65(+2.69%)
Mar 17, 2008	23.36	24.35	23.36	24.18	3,320,901	+0.46(+1.95%)
Mar 14, 2008	24.03	24.08	23.40	23.72	2,779,165	-0.16(-0.67%)
Mar 13, 2008	23.74	23.95	23.55	23.88	2,884,593	-0.12(-0.50%)
Mar 12, 2008	24.26	24.53	23.99	24.00	2,630,002	-0.26(-1.06%)
Mar 11, 2008	23.75	24.28	23.75	24.25	3,063,580	+0.54(+2.29%)
Mar 10, 2008	23.75	23.89	23.46	23.71	2,137,618	+0.03(+0.12%)
Mar 07, 2008	23.75	23.76	23.43	23.68	2,755,859	-0.10(-0.41%)
Mar 06, 2008	24.13	24.25	23.78	23.78	2,270,486	-0.42(-1.75%)
Mar 05, 2008	24.05	24.25	23.80	24.20	4,373,353	-0.01(-0.05%)
Mar 04, 2008	23.69	24.27	23.69	24.21	2,722,095	+0.37(+1.56%)
Mar 03, 2008	24.31	24.31	23.64	23.84	3,657,904	-0.53(-2.18%)
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%)

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.