Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.44	13.44	13.13	13.28	2,630,950	-0.09(-0.68%)
May 28, 2009	13.08	13.43	12.97	13.37	2,444,959	+0.33(+2.49%)
May 27, 2009	13.41	13.46	13.02	13.04	2,109,176	-0.37(-2.77%)
May 26, 2009	13.03	13.43	12.91	13.41	2,525,761	+0.41(+3.12%)
May 22, 2009	12.95	13.15	12.89	13.01	1,797,815	+0.09(+0.66%)
May 21, 2009	13.11	13.11	12.84	12.92	3,015,447	-0.26(-1.95%)
May 20, 2009	13.40	13.52	13.13	13.18	2,785,571	-0.15(-1.11%)
May 19, 2009	13.27	13.43	13.24	13.33	2,885,667	+0.09(+0.69%)
May 18, 2009	13.36	13.51	13.05	13.24	3,695,638	-0.01(-0.09%)
May 15, 2009	13.64	13.74	13.17	13.25	4,534,817	-0.46(-3.37%)
May 14, 2009	13.73	13.85	13.48	13.71	2,364,106	-0.02(-0.12%)
May 13, 2009	13.84	14.06	13.67	13.73	3,831,548	-0.23(-1.68%)
May 12, 2009	13.91	14.02	13.79	13.96	2,771,076	+0.11(+0.78%)
May 11, 2009	13.92	14.08	13.83	13.85	2,490,448	-0.22(-1.54%)
May 08, 2009	13.96	14.29	13.94	14.07	3,987,503	+0.22(+1.61%)
May 07, 2009	13.99	13.99	13.75	13.85	2,362,571	+0.10(+0.71%)
May 06, 2009	13.83	13.84	13.57	13.75	2,978,118	+0.09(+0.63%)
May 05, 2009	13.89	13.89	13.44	13.67	3,044,726	-0.12(-0.87%)
May 04, 2009	13.63	13.82	13.63	13.79	2,978,845	+0.11(+0.83%)
May 01, 2009	13.17	13.67	12.56	13.67	3,775,978	+0.53(+4.04%)
Apr 30, 2009	13.20	13.27	12.95	13.14	3,934,645	+0.09(+0.70%)
Apr 29, 2009	12.77	13.12	12.77	13.05	1,835,607	+0.25(+1.96%)
Apr 28, 2009	12.75	12.93	12.68	12.80	1,768,705	-0.05(-0.36%)
Apr 27, 2009	12.42	12.96	12.42	12.84	3,342,899	+0.20(+1.58%)
Apr 24, 2009	12.67	12.70	12.42	12.64	3,222,185	+0.05(+0.36%)
Apr 23, 2009	12.56	12.61	12.43	12.60	3,615,703	-0.01(-0.05%)
Apr 22, 2009	12.72	12.81	12.52	12.60	3,024,951	-0.16(-1.25%)
Apr 21, 2009	12.59	12.81	12.59	12.76	3,148,366	+0.09(+0.72%)
Apr 20, 2009	12.71	12.83	12.61	12.67	2,612,606	-0.17(-1.29%)
Apr 17, 2009	12.68	12.89	12.63	12.84	4,540,048	+0.17(+1.31%)
Apr 16, 2009	12.66	12.78	12.59	12.67	6,433,617	+0.03(+0.27%)
Apr 15, 2009	12.71	12.85	12.57	12.64	6,087,668	-0.07(-0.58%)
Apr 14, 2009	12.82	12.84	12.65	12.71	2,291,264	-0.21(-1.63%)
Apr 13, 2009	13.04	13.05	12.83	12.92	2,054,340	-0.15(-1.18%)
Apr 09, 2009	13.31	13.43	12.91	13.08	2,575,912	+0.13(+1.01%)
Apr 08, 2009	12.99	13.09	12.80	12.95	3,316,435	-0.04(-0.31%)
Apr 07, 2009	13.01	13.18	12.87	12.99	2,139,011	-0.24(-1.81%)
Apr 06, 2009	13.07	13.44	12.99	13.23	2,261,634	-0.06(-0.43%)
Apr 03, 2009	13.37	13.53	13.17	13.28	2,737,563	-0.14(-1.06%)
Apr 02, 2009	13.56	13.69	13.19	13.43	3,795,207	+0.06(+0.43%)
Apr 01, 2009	13.13	13.42	13.05	13.37	2,686,138	+0.13(+0.99%)
Mar 31, 2009	13.12	13.45	12.96	13.24	2,931,898	+0.25(+1.89%)
Mar 30, 2009	13.08	13.22	12.83	12.99	1,809,849	-0.62(-4.53%)
Mar 26, 2009	13.45	13.74	13.24	13.61	4,588,796	+0.34(+2.58%)
Mar 25, 2009	13.24	13.73	13.06	13.27	4,359,212	+0.07(+0.56%)
Mar 24, 2009	12.88	13.40	12.87	13.19	4,377,095	-0.02(-0.17%)
Mar 23, 2009	12.79	13.24	12.77	13.21	3,679,579	+0.66(+5.27%)
Mar 20, 2009	12.56	12.91	12.50	12.55	4,608,693	+0.00(+0.00%)
Mar 19, 2009	12.59	12.70	12.47	12.55	3,761,473	-0.07(-0.53%)
Mar 18, 2009	12.20	12.71	11.87	12.62	4,438,637	+0.39(+3.21%)
Mar 17, 2009	11.77	12.23	11.70	12.23	4,273,688	+0.44(+3.73%)
Mar 16, 2009	11.62	11.97	11.53	11.79	4,354,103	+0.28(+2.43%)
Mar 13, 2009	11.59	11.62	11.35	11.51	0	+0.09(+0.75%)
Mar 12, 2009	11.29	11.46	11.14	11.42	5,257,594	+0.13(+1.16%)
Mar 11, 2009	11.56	11.58	11.29	11.29	5,364,173	-0.16(-1.40%)
Mar 10, 2009	11.51	11.56	11.29	11.45	5,758,117	+0.17(+1.52%)
Mar 09, 2009	11.80	11.81	11.22	11.28	4,186,107	-0.69(-5.77%)
Mar 06, 2009	11.94	12.21	11.65	11.97	0	+0.22(+1.89%)
Mar 05, 2009	12.13	12.20	11.63	11.75	3,614,540	-0.59(-4.77%)
Mar 04, 2009	12.26	12.56	12.04	12.34	3,420,564	-0.34(-2.66%)

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.