Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	44.82	45.10	44.77	44.84	2,562,967	-0.08(-0.18%)
Mar 30, 2017	45.14	45.17	44.75	44.92	1,595,085	-0.36(-0.80%)
Mar 29, 2017	45.34	45.46	45.04	45.28	2,430,974	-0.15(-0.33%)
Mar 28, 2017	45.95	46.36	45.09	45.43	6,168,358	-0.61(-1.32%)
Mar 27, 2017	46.34	46.47	45.97	46.04	1,318,869	-0.11(-0.25%)
Mar 24, 2017	46.02	46.35	45.88	46.15	1,389,693	+0.11(+0.25%)
Mar 23, 2017	45.88	46.41	45.84	46.04	2,342,855	+0.01(+0.02%)
Mar 22, 2017	45.79	46.16	45.63	46.03	2,162,877	+0.45(+0.99%)
Mar 21, 2017	44.86	45.68	44.86	45.58	1,676,562	+0.66(+1.46%)
Mar 20, 2017	45.23	45.37	44.78	44.92	1,680,093	-0.30(-0.65%)
Mar 17, 2017	44.71	45.41	44.67	45.22	2,856,233	+0.57(+1.29%)
Mar 16, 2017	44.74	44.87	44.45	44.64	1,690,148	-0.36(-0.80%)
Mar 15, 2017	44.54	45.19	44.47	45.00	1,713,846	+0.63(+1.43%)
Mar 14, 2017	44.50	44.60	44.27	44.37	2,051,851	-0.14(-0.31%)
Mar 13, 2017	44.22	44.56	44.16	44.51	2,091,822	+0.25(+0.56%)
Mar 10, 2017	44.34	44.54	43.93	44.27	2,302,300	+0.17(+0.39%)
Mar 09, 2017	44.21	44.43	44.08	44.09	1,580,858	+0.00(+0.00%)
Mar 08, 2017	44.22	44.39	43.97	44.09	1,303,708	-0.57(-1.28%)
Mar 07, 2017	44.70	44.79	44.57	44.66	1,233,770	-0.06(-0.13%)
Mar 06, 2017	44.69	44.94	44.53	44.72	1,397,732	+0.00(+0.00%)
Mar 03, 2017	44.92	44.99	44.35	44.72	1,133,227	-0.19(-0.42%)
Mar 02, 2017	44.43	45.23	44.32	44.91	1,112,469	+0.29(+0.66%)
Mar 01, 2017	44.06	44.86	43.93	44.61	2,055,730	+0.06(+0.13%)
Feb 28, 2017	44.13	44.67	44.08	44.56	3,275,407	+0.33(+0.74%)
Feb 27, 2017	44.44	44.48	43.90	44.23	1,983,575	-0.24(-0.53%)
Feb 24, 2017	44.11	44.48	44.02	44.47	2,588,292	+0.42(+0.94%)
Feb 23, 2017	44.18	44.22	43.74	44.05	1,787,201	+0.08(+0.19%)
Feb 22, 2017	43.86	44.07	43.59	43.97	1,406,361	+0.07(+0.15%)
Feb 21, 2017	43.36	43.97	43.26	43.91	1,794,192	+0.42(+0.97%)
Feb 17, 2017		43.48	43.48	43.48	0	+0.35(+0.81%)
Feb 16, 2017	42.37	43.25	42.37	43.13	2,759,456	+0.33(+0.76%)
Feb 15, 2017	42.48	42.85	42.21	42.81	2,711,920	-0.09(-0.21%)
Feb 14, 2017	43.11	43.11	42.58	42.90	1,738,969	-0.33(-0.75%)
Feb 13, 2017	43.12	43.35	42.89	43.22	1,723,766	+0.10(+0.23%)
Feb 10, 2017	42.95	43.22	42.84	43.12	1,301,658	+0.02(+0.06%)
Feb 09, 2017	43.23	43.44	42.75	43.10	1,548,424	-0.18(-0.41%)
Feb 08, 2017	43.03	43.38	42.99	43.28	1,157,829	+0.36(+0.84%)
Feb 07, 2017	42.97	43.08	42.82	42.92	668,079	+0.02(+0.06%)
Feb 06, 2017	43.07	43.16	42.80	42.90	1,073,634	-0.03(-0.08%)
Feb 03, 2017	43.00	43.16	42.81	42.93	765,055	+0.08(+0.19%)
Feb 02, 2017	42.25	42.87	42.11	42.85	1,267,791	+0.68(+1.62%)
Feb 01, 2017	42.56	42.89	42.05	42.16	1,321,740	-0.73(-1.71%)
Jan 31, 2017	42.14	42.90	42.07	42.90	1,792,178	+0.78(+1.86%)
Jan 30, 2017	42.37	42.37	41.84	42.11	727,733	-0.11(-0.25%)
Jan 27, 2017	42.56	42.61	42.10	42.22	797,339	-0.21(-0.50%)
Jan 26, 2017	42.30	42.59	42.14	42.43	1,303,554	+0.15(+0.35%)
Jan 25, 2017	42.24	42.42	42.05	42.28	1,195,981	-0.13(-0.31%)
Jan 24, 2017	42.29	42.56	42.19	42.41	1,386,791	+0.07(+0.15%)
Jan 23, 2017	42.50	42.69	42.31	42.35	816,667	-0.06(-0.13%)
Jan 20, 2017	42.29	42.69	42.19	42.41	989,395	+0.20(+0.46%)
Jan 19, 2017	42.50	42.63	42.08	42.21	1,123,932	-0.45(-1.05%)
Jan 18, 2017	42.68	42.90	42.56	42.66	1,080,874	-0.15(-0.36%)
Jan 17, 2017	42.41	42.85	42.37	42.81	1,291,717	+0.47(+1.12%)
Jan 13, 2017		42.34	42.34	42.34	0	+0.01(+0.02%)
Jan 12, 2017	42.52	42.68	42.21	42.33	1,804,521	-0.20(-0.46%)
Jan 11, 2017	42.28	42.72	42.28	42.53	2,055,711	+0.19(+0.44%)
Jan 10, 2017	42.41	42.73	42.09	42.34	1,579,773	-0.02(-0.04%)
Jan 09, 2017	43.29	43.36	42.28	42.36	1,949,430	-0.90(-2.09%)
Jan 06, 2017	42.75	43.50	42.70	43.26	2,312,198	+0.33(+0.76%)
Jan 05, 2017	42.73	42.98	42.29	42.94	2,769,221	+0.21(+0.50%)
Jan 04, 2017	42.73	43.12	42.55	42.72	1,367,718	+0.05(+0.11%)

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.