Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.16	25.27	25.08	25.24	817,215	+0.14(+0.57%)
May 27, 2004	25.13	25.40	25.05	25.10	1,150,089	+0.06(+0.23%)
May 26, 2004	24.93	25.28	24.79	25.04	1,395,587	+0.10(+0.41%)
May 25, 2004	24.38	24.97	24.35	24.94	1,027,516	+0.43(+1.77%)
May 24, 2004	24.09	24.51	24.07	24.51	635,806	+0.42(+1.73%)
May 21, 2004	24.31	24.41	24.03	24.09	1,060,611	-0.14(-0.57%)
May 20, 2004	23.99	24.43	23.95	24.23	1,136,081	+0.30(+1.24%)
May 19, 2004	24.12	24.28	23.89	23.93	1,217,855	-0.06(-0.24%)
May 18, 2004	23.79	24.09	23.79	23.99	1,249,374	+0.22(+0.94%)
May 17, 2004	23.97	23.97	23.70	23.76	1,235,891	-0.21(-0.88%)
May 14, 2004	23.99	24.12	23.80	23.97	2,854,211	+0.47(+1.99%)
May 13, 2004	23.56	23.62	23.43	23.51	877,451	+0.02(+0.07%)
May 12, 2004	23.37	23.53	23.16	23.49	2,315,063	+0.20(+0.86%)
May 11, 2004	23.70	23.71	23.19	23.29	1,870,471	-0.13(-0.54%)
May 10, 2004	24.02	24.09	23.41	23.41	2,256,928	-0.69(-2.87%)
May 07, 2004	24.59	24.59	24.01	24.11	1,322,743	-0.62(-2.52%)
May 06, 2004	24.65	24.76	24.36	24.73	1,052,206	+0.03(+0.12%)
May 05, 2004	24.67	24.96	24.67	24.70	786,221	-0.17(-0.69%)
May 04, 2004	24.91	24.99	24.71	24.87	695,692	+0.02(+0.09%)
May 03, 2004	24.97	24.97	24.64	24.85	981,638	-0.12(-0.48%)
Apr 30, 2004	24.89	25.07	24.81	24.97	957,824	+0.07(+0.30%)
Apr 29, 2004	25.02	25.17	24.77	24.89	1,578,921	-0.13(-0.50%)
Apr 28, 2004	25.09	25.09	24.89	25.02	793,225	-0.07(-0.30%)
Apr 27, 2004	25.09	25.12	24.93	25.09	1,005,628	+0.12(+0.48%)
Apr 26, 2004	24.85	25.02	24.85	24.97	733,164	+0.13(+0.51%)
Apr 23, 2004	24.93	24.95	24.65	24.85	823,168	-0.03(-0.14%)
Apr 22, 2004	24.56	25.10	24.56	24.88	806,008	+0.21(+0.86%)
Apr 21, 2004	24.60	24.77	24.52	24.67	1,295,076	+0.01(+0.05%)
Apr 20, 2004	24.75	25.01	24.65	24.66	952,045	-0.11(-0.46%)
Apr 19, 2004	24.87	24.89	24.71	24.77	783,244	-0.15(-0.62%)
Apr 16, 2004	24.98	25.04	24.85	24.93	956,423	+0.03(+0.11%)
Apr 15, 2004	25.01	25.24	24.89	24.90	1,021,912	-0.03(-0.11%)
Apr 14, 2004	24.76	25.03	24.71	24.93	1,843,680	-0.03(-0.14%)
Apr 13, 2004	25.21	25.24	24.54	24.96	2,425,905	-0.23(-0.91%)
Apr 12, 2004	25.81	25.84	25.13	25.19	2,050,830	-0.62(-2.41%)
Apr 08, 2004	25.98	26.00	25.70	25.81	938,037	-0.09(-0.35%)
Apr 07, 2004	26.16	26.16	25.86	25.90	922,628	-0.19(-0.74%)
Apr 06, 2004	26.18	26.21	26.04	26.10	984,790	-0.15(-0.57%)
Apr 05, 2004	26.24	26.32	26.04	26.25	1,246,572	-0.02(-0.07%)
Apr 02, 2004	26.42	26.43	26.18	26.26	1,644,236	-0.12(-0.45%)
Apr 01, 2004	26.38	26.41	26.30	26.38	1,389,458	+0.06(+0.24%)
Mar 31, 2004	26.42	26.42	26.21	26.32	1,043,450	-0.04(-0.15%)
Mar 30, 2004	26.37	26.39	26.24	26.36	936,286	-0.01(-0.02%)
Mar 29, 2004	26.26	26.44	26.16	26.37	731,238	+0.05(+0.20%)
Mar 26, 2004	26.28	26.41	26.21	26.32	883,054	+0.04(+0.15%)
Mar 25, 2004	26.34	26.38	26.17	26.28	733,690	+0.02(+0.09%)
Mar 24, 2004	26.30	26.46	26.18	26.25	905,643	-0.01(-0.02%)
Mar 23, 2004	26.42	26.46	26.25	26.26	845,056	-0.12(-0.45%)
Mar 22, 2004	26.58	26.63	26.30	26.38	901,440	-0.29(-1.07%)
Mar 19, 2004	26.68	26.81	26.56	26.66	791,124	-0.01(-0.02%)
Mar 18, 2004	26.76	26.89	26.49	26.67	929,107	-0.09(-0.32%)
Mar 17, 2004	26.53	26.85	26.53	26.76	1,429,732	+0.26(+0.99%)
Mar 16, 2004	26.45	26.58	26.30	26.49	937,512	+0.17(+0.63%)
Mar 15, 2004	26.41	26.44	26.22	26.33	724,409	-0.09(-0.32%)
Mar 12, 2004	26.27	26.41	26.08	26.41	894,961	+0.23(+0.87%)
Mar 11, 2004	26.61	26.61	26.18	26.18	1,617,094	-0.42(-1.59%)
Mar 10, 2004	26.99	26.99	26.57	26.61	653,316	-0.26(-0.98%)
Mar 09, 2004	27.10	27.10	26.84	26.87	1,121,372	-0.23(-0.84%)
Mar 08, 2004	27.16	27.36	26.96	27.10	6,514,957	-0.38(-1.39%)
Mar 05, 2004	27.38	27.54	27.34	27.48	1,651,940	+0.07(+0.27%)
Mar 04, 2004	27.19	27.41	27.12	27.41	1,910,921	+0.20(+0.73%)
Mar 03, 2004	27.21	27.28	27.09	27.21	1,184,410	-0.09(-0.33%)
Mar 02, 2004	27.31	27.43	27.14	27.30	1,173,203	-0.05(-0.17%)

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.