American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.67	19.97	19.57	19.57	10,247,602	+0.26(+1.36%)
Apr 29, 2010	19.27	19.52	19.19	19.31	6,465,294	+0.18(+0.96%)
Apr 28, 2010	19.15	19.18	18.96	19.13	7,758,187	+0.10(+0.54%)
Apr 27, 2010	19.23	19.43	19.00	19.03	10,030,900	-0.24(-1.24%)
Apr 26, 2010	19.43	19.43	19.20	19.27	8,705,312	-0.15(-0.76%)
Apr 23, 2010	19.41	19.41	19.21	19.41	4,685,527	+0.02(+0.12%)
Apr 22, 2010	19.26	19.43	19.18	19.39	4,166,471	+0.02(+0.09%)
Apr 21, 2010	19.37	19.40	19.27	19.37	36,342	+0.00(+0.00%)
Apr 20, 2010	19.32	19.39	19.22	19.37	4,079,686	+0.09(+0.44%)
Apr 19, 2010	19.20	19.29	19.12	19.29	6,603,292	+0.04(+0.21%)
Apr 16, 2010	19.26	19.39	19.16	19.25	7,914,457	-0.02(-0.12%)
Apr 15, 2010	19.29	19.32	19.11	19.27	7,387,599	-0.07(-0.38%)
Apr 14, 2010	19.43	19.44	19.18	19.35	6,243,673	-0.10(-0.50%)
Apr 13, 2010	19.47	19.52	19.28	19.44	5,902,789	-0.01(-0.03%)
Apr 12, 2010	19.65	19.65	19.43	19.45	5,903,439	-0.11(-0.55%)
Apr 09, 2010	19.52	19.56	19.26	19.56	4,037,025	+0.18(+0.91%)
Apr 08, 2010	19.40	19.42	19.26	19.38	4,052,624	-0.07(-0.35%)
Apr 07, 2010	19.55	19.57	19.39	19.45	5,124,512	-0.13(-0.64%)
Apr 06, 2010	19.55	19.60	19.51	19.57	9,953,120	-0.01(-0.06%)
Apr 05, 2010	19.77	19.77	19.56	19.59	6,622,115	-0.10(-0.49%)
Apr 01, 2010	19.57	19.68	19.68	19.68	4,004,995	+0.18(+0.91%)
Mar 31, 2010	19.61	19.65	19.43	19.51	4,445,515	-0.14(-0.70%)
Mar 30, 2010	19.61	19.83	19.57	19.64	5,891,951	+0.03(+0.15%)
Mar 29, 2010	19.46	19.63	19.45	19.61	4,414,235	+0.16(+0.82%)
Mar 26, 2010	19.39	19.53	19.33	19.45	3,516,740	+0.11(+0.56%)
Mar 25, 2010	19.48	19.52	19.34	19.35	4,026,287	-0.05(-0.26%)
Mar 24, 2010	19.49	19.52	19.32	19.40	5,098,717	-0.18(-0.90%)
Mar 23, 2010	19.44	19.57	19.40	19.57	5,281,957	+0.13(+0.65%)
Mar 22, 2010	19.63	19.70	19.44	19.45	4,070,924	-0.25(-1.27%)
Mar 19, 2010	19.85	19.91	19.55	19.70	6,901,629	-0.14(-0.69%)
Mar 18, 2010	19.91	19.96	19.73	19.84	4,210,509	-0.03(-0.17%)
Mar 17, 2010	19.75	19.91	19.73	19.87	3,312,453	+0.03(+0.14%)
Mar 16, 2010	19.59	19.86	19.52	19.84	3,821,669	+0.22(+1.11%)
Mar 15, 2010	19.48	19.63	19.48	19.63	3,875,414	+0.17(+0.85%)
Mar 12, 2010	19.55	19.57	19.39	19.46	5,178,824	-0.07(-0.35%)
Mar 11, 2010	19.55	19.60	19.37	19.53	5,098,028	+0.04(+0.20%)
Mar 10, 2010	19.55	19.59	19.40	19.49	4,419,669	+0.02(+0.09%)
Mar 09, 2010	19.49	19.55	19.41	19.47	2,907,110	-0.03(-0.18%)
Mar 08, 2010	19.59	19.61	19.43	19.51	3,476,087	-0.04(-0.20%)
Mar 05, 2010	19.45	19.57	19.31	19.55	3,455,465	+0.19(+1.00%)
Mar 04, 2010	19.39	19.40	19.22	19.35	4,014,661	-0.03(-0.18%)
Mar 03, 2010	19.53	19.57	19.33	19.39	3,371,552	-0.05(-0.26%)
Mar 02, 2010	19.44	19.55	19.40	19.44	5,145,902	+0.07(+0.35%)
Mar 01, 2010	19.24	19.48	19.24	19.37	5,195,388	+0.18(+0.95%)
Feb 26, 2010	19.29	19.31	19.10	19.19	4,617,427	-0.03(-0.18%)
Feb 25, 2010	19.14	19.25	18.92	19.22	4,339,485	-0.13(-0.68%)
Feb 24, 2010	19.31	19.37	19.00	19.35	6,895,543	+0.11(+0.56%)
Feb 23, 2010	19.17	19.29	19.06	19.24	5,474,162	+0.04(+0.21%)
Feb 22, 2010	19.51	19.51	19.20	19.20	5,133,757	-0.18(-0.94%)
Feb 19, 2010	19.07	19.48	18.99	19.39	6,753,712	+0.26(+1.34%)
Feb 18, 2010	19.10	19.24	19.10	19.13	6,719,517	-0.02(-0.09%)
Feb 17, 2010	19.31	19.33	19.12	19.15	3,759,018	-0.09(-0.45%)
Feb 16, 2010	18.84	19.24	18.72	19.23	5,491,932	+0.43(+2.28%)
Feb 12, 2010	18.80	18.80	18.80	18.80	5,586,947	-0.07(-0.39%)
Feb 11, 2010	18.81	18.91	18.69	18.88	5,354,072	+0.03(+0.18%)
Feb 10, 2010	18.94	18.96	18.67	18.84	4,589,539	-0.10(-0.54%)
Feb 09, 2010	18.86	19.14	18.85	18.95	5,983,583	+0.22(+1.16%)
Feb 08, 2010	19.03	19.03	18.70	18.73	5,641,990	-0.23(-1.23%)
Feb 05, 2010	18.99	19.09	18.63	18.96	7,883,083	-0.06(-0.33%)
Feb 04, 2010	19.46	19.53	19.01	19.03	6,107,395	-0.54(-2.74%)
Feb 03, 2010	19.71	19.71	19.48	19.56	9,474,469	-0.20(-1.03%)
Feb 02, 2010	19.56	19.79	19.36	19.76	5,166,323	+0.36(+1.86%)

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.