Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.91	24.19	23.84	23.85	3,314,874	-0.13(-0.55%)
May 30, 2013	23.71	24.22	23.71	23.98	4,454,988	+0.35(+1.48%)
May 29, 2013	23.93	23.96	23.41	23.63	2,710,769	-0.46(-1.89%)
May 28, 2013	24.29	24.47	23.91	24.09	2,430,071	-0.11(-0.43%)
May 24, 2013	24.35	24.44	24.14	24.19	1,224,430	-0.27(-1.09%)
May 23, 2013	24.61	24.65	24.18	24.46	2,847,992	-0.34(-1.36%)
May 22, 2013	25.28	25.56	24.69	24.80	1,828,692	-0.53(-2.10%)
May 21, 2013	25.33	25.50	25.14	25.33	1,891,315	-0.03(-0.11%)
May 20, 2013	25.42	25.45	25.30	25.36	1,282,082	-0.06(-0.25%)
May 17, 2013	25.19	25.47	25.17	25.42	2,211,240	+0.25(+1.00%)
May 16, 2013	25.28	25.33	25.16	25.17	1,663,668	-0.20(-0.80%)
May 15, 2013	25.12	25.61	25.05	25.37	2,238,678	+0.40(+1.60%)
May 13, 2013	24.88	25.07	24.73	24.97	2,507,251	+0.08(+0.34%)
May 10, 2013	24.80	24.89	24.54	24.89	1,376,001	+0.07(+0.28%)
May 09, 2013	25.06	25.15	24.73	24.82	2,877,497	-0.25(-0.98%)
May 08, 2013	25.25	25.37	25.02	25.06	2,479,546	-0.23(-0.91%)
May 07, 2013	25.31	25.42	25.12	25.29	3,557,419	+0.04(+0.14%)
May 06, 2013	25.57	25.61	25.19	25.26	1,671,414	-0.35(-1.37%)
May 03, 2013	25.36	25.74	25.20	25.61	2,665,743	+0.41(+1.61%)
May 02, 2013	24.99	25.29	24.85	25.20	2,981,026	+0.04(+0.17%)
May 01, 2013	25.39	25.40	25.03	25.16	1,829,047	-0.24(-0.94%)
Apr 30, 2013	25.33	25.40	25.23	25.40	2,019,003	+0.07(+0.28%)
Apr 29, 2013	25.30	25.47	25.24	25.33	1,094,437	+0.11(+0.42%)
Apr 26, 2013	25.29	25.34	25.22	25.22	1,332,945	-0.07(-0.28%)
Apr 25, 2013	25.40	25.47	25.19	25.29	1,498,125	-0.02(-0.08%)
Apr 24, 2013	25.19	25.45	25.06	25.31	1,817,525	+0.15(+0.61%)
Apr 23, 2013	25.03	25.16	24.88	25.16	2,409,598	+0.19(+0.76%)
Apr 22, 2013	25.07	25.07	24.78	24.97	2,047,191	-0.13(-0.50%)
Apr 19, 2013	24.65	25.12	24.60	25.10	2,740,003	+0.54(+2.20%)
Apr 18, 2013	24.43	24.58	24.30	24.56	2,030,334	+0.22(+0.89%)
Apr 17, 2013	24.48	24.51	24.09	24.34	1,956,159	-0.23(-0.94%)
Apr 16, 2013	24.24	24.65	24.00	24.57	2,998,996	+0.36(+1.48%)
Apr 15, 2013	24.72	24.79	24.21	24.21	2,589,552	-0.65(-2.62%)
Apr 12, 2013	24.74	24.87	24.73	24.87	1,258,911	+0.11(+0.42%)
Apr 11, 2013	24.67	24.77	24.61	24.76	1,830,890	+0.13(+0.54%)
Apr 10, 2013	24.52	24.66	24.49	24.63	1,576,382	+0.15(+0.63%)
Apr 09, 2013	24.54	24.61	24.41	24.47	1,542,749	-0.11(-0.43%)
Apr 08, 2013	24.39	24.58	24.26	24.58	2,320,301	+0.20(+0.83%)
Apr 05, 2013	24.19	24.40	24.07	24.37	3,541,383	-0.03(-0.11%)
Apr 04, 2013	24.37	24.51	24.32	24.40	2,075,757	+0.01(+0.06%)
Apr 03, 2013	24.61	24.77	24.30	24.39	2,884,563	-0.25(-1.00%)
Apr 02, 2013	24.49	24.65	24.49	24.63	1,571,447	+0.16(+0.66%)
Apr 01, 2013	24.48	24.58	24.42	24.47	1,460,650	-0.06(-0.26%)
Mar 28, 2013	24.29	24.61	24.28	24.54	3,155,129	+0.29(+1.18%)
Mar 27, 2013	24.15	24.38	24.08	24.25	1,991,372	+0.01(+0.03%)
Mar 26, 2013	24.07	24.28	24.07	24.24	2,413,372	+0.25(+1.05%)
Mar 25, 2013	24.10	24.23	23.92	23.99	1,750,010	-0.02(-0.09%)
Mar 22, 2013	24.05	24.09	23.95	24.01	1,797,384	+0.04(+0.18%)
Mar 21, 2013	24.09	24.14	23.91	23.97	3,036,053	-0.22(-0.90%)
Mar 20, 2013	24.12	24.28	24.07	24.19	2,202,342	+0.15(+0.64%)
Mar 19, 2013	24.04	24.10	23.86	24.03	2,662,372	+0.11(+0.44%)
Mar 18, 2013	23.86	24.10	23.86	23.93	1,858,007	-0.17(-0.70%)
Mar 15, 2013	23.88	24.09	23.79	24.09	4,048,198	+0.12(+0.50%)
Mar 14, 2013	24.18	24.30	23.89	23.98	5,410,695	+0.15(+0.65%)
Mar 13, 2013	23.70	23.83	23.62	23.82	2,057,134	+0.13(+0.53%)
Mar 12, 2013	23.76	23.78	23.61	23.70	2,813,639	-0.08(-0.32%)
Mar 11, 2013	23.47	23.82	23.44	23.77	3,323,632	+0.31(+1.31%)
Mar 08, 2013	23.62	23.64	23.38	23.46	3,260,285	-0.11(-0.47%)
Mar 07, 2013	23.59	23.71	23.56	23.57	3,299,765	-0.01(-0.03%)
Mar 06, 2013	23.75	23.84	23.50	23.58	3,004,727	-0.16(-0.67%)
Mar 05, 2013	23.71	23.82	23.64	23.74	2,916,114	+0.14(+0.59%)
Mar 04, 2013	23.35	23.66	23.35	23.60	3,100,050	+0.14(+0.59%)

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.