Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.73	26.14	25.72	25.98	1,209,975	+0.23(+0.91%)
May 29, 2003	26.19	26.37	25.52	25.75	1,498,373	-0.49(-1.87%)
May 28, 2003	26.44	26.50	26.10	26.24	2,271,812	-0.31(-1.16%)
May 27, 2003	25.73	26.56	25.65	26.55	2,508,029	+0.79(+3.08%)
May 23, 2003	24.87	25.85	24.86	25.76	3,037,897	+0.94(+3.80%)
May 22, 2003	24.61	25.00	24.59	24.81	1,487,867	+0.25(+1.02%)
May 21, 2003	24.65	24.66	24.44	24.56	1,409,070	-0.21(-0.85%)
May 20, 2003	24.56	24.79	24.56	24.77	1,042,925	+0.29(+1.19%)
May 19, 2003	24.70	24.70	24.48	24.48	1,302,956	-0.08(-0.33%)
May 16, 2003	24.16	24.56	24.16	24.56	1,714,978	+0.45(+1.87%)
May 15, 2003	23.97	24.17	23.87	24.11	1,286,321	+0.25(+1.05%)
May 14, 2003	23.87	23.97	23.77	23.86	570,141	+0.03(+0.14%)
May 13, 2003	23.90	23.93	23.78	23.83	539,323	-0.08(-0.33%)
May 12, 2003	23.93	23.99	23.75	23.91	608,665	-0.05(-0.19%)
May 09, 2003	23.79	24.01	23.68	23.95	819,141	+0.25(+1.06%)
May 08, 2003	23.59	23.81	23.56	23.70	758,905	-0.03(-0.14%)
May 07, 2003	23.50	23.73	23.48	23.73	768,711	+0.14(+0.58%)
May 06, 2003	23.59	23.69	23.47	23.60	719,506	+0.01(+0.02%)
May 05, 2003	23.51	23.60	23.40	23.59	744,021	+0.08(+0.34%)
May 02, 2003	23.19	23.52	23.19	23.51	1,069,191	+0.11(+0.46%)
Apr 30, 2003	23.51	23.61	23.30	23.40	911,771	+0.01(+0.05%)
Apr 29, 2003	23.56	23.57	23.30	23.39	973,583	-0.09(-0.39%)
Apr 28, 2003	23.12	23.50	23.12	23.48	724,409	+0.36(+1.56%)
Apr 25, 2003	23.29	23.29	23.04	23.12	849,434	-0.17(-0.71%)
Apr 24, 2003	23.13	23.44	23.07	23.29	1,135,731	+0.10(+0.44%)
Apr 23, 2003	23.24	23.29	23.04	23.19	714,778	-0.14(-0.59%)
Apr 22, 2003	23.01	23.39	22.94	23.32	1,136,081	+0.28(+1.21%)
Apr 21, 2003	23.01	23.11	22.96	23.04	720,206	+0.18(+0.77%)
Apr 17, 2003	22.93	23.01	22.84	22.87	885,330	-0.02(-0.07%)
Apr 16, 2003	23.02	23.10	22.84	22.88	836,651	-0.25(-1.06%)
Apr 15, 2003	22.79	23.15	22.78	23.13	685,010	+0.26(+1.12%)
Apr 14, 2003	22.68	22.93	22.68	22.87	443,015	+0.18(+0.81%)
Apr 11, 2003	22.96	22.99	22.63	22.69	653,491	-0.15(-0.68%)
Apr 10, 2003	22.61	22.88	22.59	22.84	560,861	+0.23(+1.01%)
Apr 09, 2003	22.84	22.96	22.56	22.61	876,050	-0.15(-0.65%)
Apr 08, 2003	22.68	22.84	22.64	22.76	594,481	+0.09(+0.40%)
Apr 07, 2003	22.89	22.99	22.61	22.67	1,181,258	-0.05(-0.20%)
Apr 04, 2003	22.43	22.72	22.40	22.72	882,704	+0.33(+1.48%)
Apr 03, 2003	22.46	22.51	22.31	22.39	590,804	-0.06(-0.25%)
Apr 02, 2003	22.45	22.47	22.33	22.44	752,776	+0.06(+0.28%)
Apr 01, 2003	22.36	22.40	22.21	22.38	749,624	+0.08(+0.36%)
Mar 31, 2003	22.41	22.41	22.19	22.30	1,007,379	-0.11(-0.48%)
Mar 28, 2003	22.42	22.48	22.31	22.41	724,234	-0.01(-0.05%)
Mar 27, 2003	22.32	22.42	22.11	22.42	734,215	+0.03(+0.15%)
Mar 26, 2003	22.50	22.61	22.17	22.39	1,431,308	-0.18(-0.78%)
Mar 25, 2003	22.46	22.70	22.37	22.56	1,208,574	+0.18(+0.82%)
Mar 24, 2003	22.85	22.87	22.34	22.38	929,457	-0.46(-2.02%)
Mar 21, 2003	23.01	23.01	22.78	22.84	1,857,514	+0.11(+0.48%)
Mar 20, 2003	22.56	22.84	22.56	22.73	1,100,885	+0.15(+0.68%)
Mar 19, 2003	22.67	22.80	22.46	22.58	806,358	+0.06(+0.28%)
Mar 18, 2003	22.57	22.61	22.48	22.52	1,039,248	-0.05(-0.23%)
Mar 17, 2003	22.13	22.57	22.13	22.57	1,153,241	+0.44(+1.99%)
Mar 14, 2003	22.13	22.16	21.96	22.13	998,273	+0.18(+0.83%)
Mar 13, 2003	21.99	22.04	21.86	21.95	1,296,302	+0.17(+0.76%)
Mar 12, 2003	21.90	21.92	21.63	21.78	964,128	-0.12(-0.55%)
Mar 11, 2003	22.19	22.37	21.89	21.90	849,959	-0.23(-1.03%)
Mar 10, 2003	22.18	22.23	22.04	22.13	1,757,879	-0.36(-1.60%)
Mar 07, 2003	22.51	22.53	22.30	22.49	2,634,805	-0.01(-0.05%)
Mar 06, 2003	22.43	22.55	22.20	22.50	791,124	+0.08(+0.36%)
Mar 05, 2003	22.24	22.42	22.12	22.42	781,843	+0.22(+0.98%)
Mar 04, 2003	22.35	22.38	22.15	22.20	524,439	-0.15(-0.66%)

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.