Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.84	30.94	30.53	30.67	1,559,989	-0.16(-0.52%)
May 28, 2015	30.80	30.94	30.60	30.83	1,306,503	+0.04(+0.12%)
May 27, 2015	30.77	30.83	30.57	30.79	1,431,610	+0.05(+0.17%)
May 26, 2015	31.01	31.01	30.51	30.74	1,448,291	-0.25(-0.81%)
May 22, 2015	30.95	30.99	30.99	30.99	976,082	-0.02(-0.05%)
May 21, 2015	31.18	31.24	30.91	31.01	1,516,948	-0.19(-0.61%)
May 20, 2015	31.07	31.42	31.00	31.20	1,526,052	+0.14(+0.44%)
May 19, 2015	30.92	31.18	30.83	31.06	1,435,715	-0.03(-0.10%)
May 18, 2015	30.76	31.20	30.76	31.09	1,422,000	+0.18(+0.59%)
May 15, 2015	30.79	31.06	30.70	30.91	1,252,839	+0.21(+0.70%)
May 14, 2015	30.55	30.74	30.44	30.70	1,826,612	+0.33(+1.08%)
May 13, 2015	30.81	30.93	30.24	30.37	1,478,098	-0.33(-1.07%)
May 12, 2015	30.52	30.74	30.38	30.70	2,049,931	-0.03(-0.10%)
May 11, 2015	30.72	31.11	30.63	30.73	2,375,844	-0.07(-0.22%)
May 08, 2015	31.16	31.41	30.61	30.79	2,580,267	-0.01(-0.02%)
May 07, 2015	30.63	31.30	30.27	30.80	4,567,399	+0.02(+0.07%)
May 06, 2015	30.92	31.10	30.38	30.78	2,143,179	-0.17(-0.54%)
May 05, 2015	31.59	31.66	30.92	30.95	1,853,558	-0.76(-2.40%)
May 04, 2015	31.44	31.97	31.44	31.71	1,127,180	+0.30(+0.95%)
May 01, 2015	31.30	31.50	31.01	31.41	1,398,519	+0.20(+0.64%)
Apr 30, 2015	31.80	31.89	31.02	31.21	2,630,192	-0.69(-2.15%)
Apr 29, 2015	31.94	32.18	31.76	31.90	1,715,271	-0.35(-1.09%)
Apr 28, 2015	31.82	32.33	31.73	32.25	1,553,945	+0.29(+0.91%)
Apr 27, 2015	32.58	32.66	31.93	31.96	2,468,979	-0.30(-0.95%)
Apr 24, 2015	31.94	32.58	31.84	32.27	1,074,868	+0.31(+0.98%)
Apr 23, 2015	31.80	32.21	31.73	31.95	1,549,325	+0.18(+0.55%)
Apr 22, 2015	31.78	31.93	31.59	31.78	2,252,432	+0.10(+0.31%)
Apr 21, 2015	31.77	32.04	31.60	31.68	1,961,681	-0.08(-0.24%)
Apr 20, 2015	31.45	32.18	31.45	31.76	1,449,214	+0.40(+1.26%)
Apr 17, 2015	31.40	31.70	31.23	31.36	1,572,449	-0.14(-0.46%)
Apr 16, 2015	31.73	31.82	31.37	31.50	2,195,378	-0.33(-1.03%)
Apr 15, 2015	31.95	32.34	31.80	31.83	1,881,022	-0.03(-0.10%)
Apr 14, 2015	31.85	32.06	31.74	31.86	1,195,591	+0.17(+0.53%)
Apr 13, 2015	32.03	32.17	31.69	31.69	1,211,464	-0.42(-1.31%)
Apr 10, 2015	31.93	32.24	31.79	32.11	1,251,458	+0.36(+1.13%)
Apr 09, 2015	31.73	31.85	31.47	31.76	2,005,367	-0.05(-0.17%)
Apr 08, 2015	31.89	31.99	31.56	31.81	2,509,844	-0.06(-0.19%)
Apr 07, 2015	32.35	32.35	31.84	31.87	2,742,333	-0.49(-1.51%)
Apr 06, 2015	32.30	32.78	32.30	32.36	2,673,805	+0.11(+0.35%)
Apr 02, 2015	32.25	32.24	32.24	32.24	1,688,666	-0.06(-0.19%)
Apr 01, 2015	32.18	32.33	31.75	32.30	1,552,911	+0.13(+0.40%)
Mar 31, 2015	32.08	32.56	31.95	32.17	2,511,778	+0.09(+0.29%)
Mar 30, 2015	31.67	32.27	31.56	32.08	1,725,121	+0.53(+1.67%)
Mar 27, 2015	31.33	31.66	31.23	31.56	1,975,243	+0.34(+1.07%)
Mar 26, 2015	31.62	31.81	31.15	31.22	2,620,143	-0.39(-1.23%)
Mar 25, 2015	31.82	32.08	31.59	31.61	2,871,359	-0.17(-0.53%)
Mar 24, 2015	32.24	32.53	31.63	31.78	2,918,521	-0.56(-1.72%)
Mar 23, 2015	32.53	32.71	32.30	32.33	2,035,174	-0.19(-0.59%)
Mar 20, 2015	32.38	32.66	32.19	32.53	2,752,763	+0.32(+0.99%)
Mar 19, 2015	32.55	32.85	32.05	32.21	1,901,040	-0.43(-1.33%)
Mar 18, 2015	31.95	32.87	31.68	32.64	1,984,001	+0.75(+2.34%)
Mar 17, 2015	31.90	32.28	31.79	31.89	1,520,743	-0.04(-0.12%)
Mar 16, 2015	31.52	32.14	31.50	31.93	1,802,251	+0.57(+1.82%)
Mar 13, 2015	31.73	31.76	30.97	31.36	1,638,290	-0.49(-1.53%)
Mar 12, 2015	31.21	31.99	31.16	31.85	2,124,813	+0.79(+2.55%)
Mar 11, 2015	31.60	31.69	30.99	31.05	3,626,874	-0.56(-1.78%)
Mar 10, 2015	31.18	31.79	31.11	31.62	5,300,443	+0.27(+0.85%)
Mar 09, 2015	31.11	31.45	30.89	31.35	2,508,652	+0.44(+1.43%)
Mar 06, 2015	31.32	31.37	30.76	30.91	3,147,241	-0.91(-2.87%)
Mar 05, 2015	31.64	32.00	31.61	31.82	1,554,985	+0.30(+0.96%)
Mar 04, 2015	31.66	31.85	31.39	31.52	2,223,580	-0.32(-1.02%)
Mar 03, 2015	31.76	31.92	31.42	31.85	2,098,488	+0.00(+0.00%)

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.