Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	15.37	15.38	15.22	15.35	3,206,497	-0.01(-0.04%)
Mar 30, 2010	15.30	15.41	15.23	15.36	2,070,995	+0.09(+0.62%)
Mar 29, 2010	15.15	15.30	15.07	15.26	2,598,487	+0.18(+1.17%)
Mar 26, 2010	14.98	15.15	14.90	15.08	4,024,362	+0.20(+1.34%)
Mar 25, 2010	15.05	15.11	14.88	14.88	2,940,461	-0.12(-0.82%)
Mar 24, 2010	15.16	15.24	15.00	15.01	2,271,126	-0.22(-1.47%)
Mar 23, 2010	15.18	15.24	15.14	15.23	1,591,813	+0.04(+0.23%)
Mar 22, 2010	15.27	15.28	15.10	15.20	3,170,227	-0.13(-0.84%)
Mar 19, 2010	15.32	15.42	15.20	15.33	4,947,965	+0.02(+0.15%)
Mar 18, 2010	15.12	15.30	15.11	15.30	2,765,059	+0.19(+1.29%)
Mar 17, 2010	15.01	15.13	14.97	15.11	1,723,593	+0.10(+0.67%)
Mar 16, 2010	14.98	15.06	14.95	15.01	2,460,927	+0.01(+0.04%)
Mar 15, 2010	14.95	15.01	14.94	15.00	2,887,688	-0.01(-0.08%)
Mar 12, 2010	15.20	15.24	15.01	15.01	1,996,724	-0.15(-0.97%)
Mar 11, 2010	15.04	15.16	14.93	15.16	2,156,253	+0.11(+0.74%)
Mar 10, 2010	15.06	15.17	14.98	15.05	2,720,598	+0.00(+0.00%)
Mar 09, 2010	14.97	15.07	14.93	15.05	2,320,103	+0.04(+0.27%)
Mar 08, 2010	14.97	15.03	14.90	15.01	3,325,466	+0.19(+1.31%)
Mar 05, 2010	14.70	14.81	14.62	14.81	3,531,435	+0.20(+1.37%)
Mar 04, 2010	14.52	14.62	14.45	14.61	2,808,514	+0.09(+0.63%)
Mar 03, 2010	14.47	14.58	14.44	14.52	2,767,899	+0.06(+0.39%)
Mar 02, 2010	14.37	14.48	14.35	14.47	2,194,097	+0.17(+1.16%)
Mar 01, 2010	14.17	14.36	14.17	14.30	2,408,594	+0.19(+1.34%)
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%)

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.