Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.52	28.85	28.49	28.83	2,152,136	+0.32(+1.13%)
May 29, 2014	28.58	28.68	28.36	28.51	3,724,441	-0.20(-0.69%)
May 28, 2014	28.52	28.75	28.44	28.71	2,737,173	+0.20(+0.69%)
May 27, 2014	28.47	28.59	28.32	28.51	2,617,232	+0.20(+0.70%)
May 23, 2014	28.44	28.31	28.31	28.31	1,630,253	-0.07(-0.26%)
May 22, 2014	27.97	28.50	27.95	28.39	2,007,675	+0.51(+1.81%)
May 21, 2014	28.16	28.22	27.80	27.88	3,072,650	-0.28(-0.99%)
May 20, 2014	28.30	28.45	28.00	28.16	2,219,306	-0.08(-0.29%)
May 19, 2014	28.69	28.70	28.23	28.24	2,153,662	-0.50(-1.73%)
May 16, 2014	28.87	28.91	28.50	28.74	2,711,714	-0.11(-0.38%)
May 15, 2014	28.75	28.96	28.67	28.85	3,431,638	+0.07(+0.25%)
May 14, 2014	28.51	29.00	28.39	28.77	2,893,977	+0.34(+1.19%)
May 13, 2014	28.55	28.65	28.34	28.44	3,224,682	+0.04(+0.15%)
May 12, 2014	28.83	29.02	28.39	28.39	3,857,937	-0.41(-1.42%)
May 09, 2014	29.24	29.52	28.77	28.80	3,977,461	-0.73(-2.46%)
May 08, 2014	30.17	30.37	29.48	29.53	3,900,456	-0.50(-1.66%)
May 07, 2014	29.48	30.09	29.48	30.03	2,230,642	+0.48(+1.61%)
May 06, 2014	29.76	29.88	29.52	29.55	1,640,215	-0.21(-0.71%)
May 05, 2014	29.44	29.82	29.35	29.76	1,500,244	+0.31(+1.04%)
May 02, 2014	30.09	30.12	29.36	29.45	2,086,728	-0.80(-2.64%)
May 01, 2014	30.35	30.49	29.99	30.25	1,928,889	-0.01(-0.05%)
Apr 30, 2014	30.12	30.44	30.12	30.27	2,490,693	+0.03(+0.10%)
Apr 29, 2014	30.23	30.59	30.13	30.24	2,749,804	-0.01(-0.05%)
Apr 28, 2014	30.41	30.57	30.05	30.25	3,056,138	-0.17(-0.55%)
Apr 25, 2014	30.19	30.45	30.14	30.42	1,531,869	+0.29(+0.97%)
Apr 24, 2014	30.07	30.33	29.85	30.13	2,468,769	+0.07(+0.22%)
Apr 23, 2014	29.89	30.24	29.84	30.06	2,780,126	+0.26(+0.86%)
Apr 22, 2014	29.82	29.94	29.64	29.81	2,489,598	+0.01(+0.05%)
Apr 21, 2014	30.00	30.17	29.62	29.79	2,740,336	-0.24(-0.81%)
Apr 17, 2014	30.63	30.03	30.03	30.03	2,976,355	-0.67(-2.17%)
Apr 16, 2014	30.63	30.72	30.41	30.70	2,606,028	+0.11(+0.36%)
Apr 15, 2014	29.98	30.59	29.98	30.59	3,469,901	+0.57(+1.90%)
Apr 14, 2014	29.78	30.08	29.65	30.02	3,040,793	+0.34(+1.16%)
Apr 11, 2014	29.38	29.72	29.37	29.67	3,516,407	+0.24(+0.82%)
Apr 10, 2014	29.37	29.92	29.25	29.43	4,740,316	+0.10(+0.35%)
Apr 09, 2014	29.54	29.65	28.99	29.33	4,888,671	-0.18(-0.62%)
Apr 08, 2014	29.13	29.54	28.88	29.51	5,480,235	+0.38(+1.31%)
Apr 07, 2014	29.56	29.76	29.12	29.13	4,946,760	-0.47(-1.58%)
Apr 04, 2014	29.82	30.00	29.55	29.60	2,927,051	-0.14(-0.47%)
Apr 03, 2014	29.73	29.87	29.56	29.74	1,981,214	+0.01(+0.05%)
Apr 02, 2014	29.91	29.94	29.63	29.73	2,050,699	-0.14(-0.47%)
Apr 01, 2014	30.13	30.14	29.68	29.87	1,980,993	-0.32(-1.07%)
Mar 31, 2014	30.04	30.38	29.92	30.19	1,842,950	+0.29(+0.98%)
Mar 28, 2014	29.66	29.92	29.59	29.89	1,816,109	+0.21(+0.72%)
Mar 27, 2014	29.48	29.70	29.30	29.68	1,713,556	+0.18(+0.62%)
Mar 26, 2014	29.71	29.92	29.48	29.50	1,747,077	-0.18(-0.62%)
Mar 25, 2014	29.76	29.81	29.51	29.68	2,217,411	-0.03(-0.10%)
Mar 24, 2014	29.66	29.85	29.41	29.71	2,178,487	+0.05(+0.17%)
Mar 21, 2014	29.54	29.87	29.48	29.66	4,540,198	+0.26(+0.87%)
Mar 20, 2014	29.18	29.45	28.89	29.40	3,754,094	-0.26(-0.89%)
Mar 19, 2014	30.15	30.25	29.47	29.67	1,850,567	-0.45(-1.48%)
Mar 18, 2014	30.16	30.30	30.05	30.11	2,409,617	-0.03(-0.10%)
Mar 17, 2014	30.19	30.27	29.95	30.14	2,421,709	+0.00(+0.00%)
Mar 14, 2014	29.91	30.23	29.81	30.14	2,232,348	+0.22(+0.73%)
Mar 13, 2014	29.47	29.95	29.42	29.92	2,705,032	+0.48(+1.62%)
Mar 12, 2014	29.04	29.45	28.99	29.45	1,871,462	+0.40(+1.36%)
Mar 11, 2014	29.06	29.12	28.80	29.05	1,798,032	+0.00(+0.00%)
Mar 10, 2014	28.91	29.13	28.88	29.05	2,251,007	+0.12(+0.41%)
Mar 07, 2014	29.22	29.29	28.72	28.93	5,611,963	-0.30(-1.02%)
Mar 06, 2014	29.48	29.56	29.13	29.23	1,478,923	-0.21(-0.71%)
Mar 05, 2014	29.62	29.65	29.36	29.44	1,814,590	-0.22(-0.76%)
Mar 04, 2014	29.52	29.73	29.49	29.67	2,776,639	+0.39(+1.34%)

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.