Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	27.82	28.21	27.67	27.99	2,026,490	+0.17(+0.62%)
Jun 28, 2007	28.08	28.25	27.78	27.82	1,565,297	-0.27(-0.96%)
Jun 27, 2007	27.64	28.09	27.54	28.09	2,623,423	+0.32(+1.15%)
Jun 26, 2007	27.98	28.27	27.77	27.77	3,094,806	+0.09(+0.31%)
Jun 25, 2007	27.67	27.95	27.58	27.68	2,843,880	-0.02(-0.06%)
Jun 22, 2007	27.87	27.91	27.54	27.70	2,574,744	-0.27(-0.96%)
Jun 21, 2007	27.85	28.14	27.64	27.97	1,709,550	+0.12(+0.43%)
Jun 20, 2007	28.57	28.64	27.83	27.85	1,829,672	-0.69(-2.42%)
Jun 19, 2007	28.45	28.62	28.31	28.54	2,768,935	-0.05(-0.18%)
Jun 18, 2007	28.82	28.87	28.46	28.59	2,263,407	-0.21(-0.73%)
Jun 15, 2007	28.84	29.07	28.74	28.80	4,847,432	+0.26(+0.90%)
Jun 14, 2007	28.61	28.82	28.42	28.54	2,712,727	-0.07(-0.24%)
Jun 13, 2007	28.18	28.64	28.15	28.61	3,591,053	+0.62(+2.22%)
Jun 12, 2007	28.33	28.33	27.87	27.99	3,336,275	-0.35(-1.23%)
Jun 11, 2007	28.09	28.54	28.04	28.34	2,337,301	+0.25(+0.87%)
Jun 08, 2007	27.95	28.25	27.78	28.09	3,767,559	+0.14(+0.51%)
Jun 07, 2007	28.75	28.78	27.91	27.95	3,369,742	-0.90(-3.11%)
Jun 06, 2007	29.13	29.14	28.62	28.85	2,334,675	-0.29(-0.98%)
Jun 05, 2007	29.49	29.58	29.10	29.13	2,380,727	-0.49(-1.64%)
Jun 04, 2007	29.78	29.92	29.42	29.62	2,428,177	-0.52(-1.72%)
Jun 01, 2007	30.39	30.41	30.04	30.14	3,438,346	-0.17(-0.57%)
May 31, 2007	29.93	30.33	29.75	30.31	4,372,547	+0.35(+1.18%)
May 30, 2007	29.70	29.95	29.58	29.95	3,013,392	+0.18(+0.61%)
May 29, 2007	29.84	30.07	29.70	29.77	2,214,299	+0.13(+0.44%)
May 25, 2007	29.86	30.12	29.43	29.64	2,758,903	-0.22(-0.75%)
May 24, 2007	30.54	30.71	29.85	29.86	3,988,717	-0.72(-2.35%)
May 23, 2007	30.79	31.04	30.54	30.58	2,648,638	-0.20(-0.65%)
May 22, 2007	30.88	31.19	30.76	30.78	3,603,311	-0.10(-0.31%)
May 21, 2007	30.92	31.02	30.82	30.88	2,216,654	-0.21(-0.68%)
May 18, 2007	31.23	31.26	30.95	31.09	2,264,458	-0.10(-0.33%)
May 17, 2007	31.37	31.40	31.08	31.19	2,362,271	-0.18(-0.56%)
May 16, 2007	31.03	31.41	30.99	31.37	2,792,574	+0.34(+1.09%)
May 15, 2007	31.03	31.38	30.98	31.03	2,112,642	+0.05(+0.17%)
May 14, 2007	31.05	31.11	30.86	30.98	1,794,826	-0.07(-0.22%)
May 11, 2007	30.95	31.24	30.84	31.05	2,203,987	+0.37(+1.21%)
May 10, 2007	30.87	31.11	30.62	30.68	2,467,579	-0.42(-1.34%)
May 09, 2007	31.07	31.17	30.98	31.10	1,615,518	+0.07(+0.22%)
May 08, 2007	31.01	31.24	30.91	31.03	1,793,950	-0.06(-0.20%)
May 07, 2007	30.85	31.18	30.85	31.09	2,470,731	+0.30(+0.98%)
May 04, 2007	30.79	30.98	30.63	30.79	2,416,799	+0.03(+0.09%)
May 03, 2007	30.72	30.77	30.53	30.76	2,545,501	+0.00(+0.00%)
May 02, 2007	30.43	30.82	30.42	30.76	3,054,707	+0.33(+1.09%)
May 01, 2007	30.06	30.48	30.06	30.43	2,999,373	+0.41(+1.35%)
Apr 30, 2007	29.91	30.24	29.87	30.02	6,473,982	+0.11(+0.38%)
Apr 27, 2007	29.73	29.99	29.72	29.91	4,098,858	+0.06(+0.19%)
Apr 26, 2007	29.85	30.08	29.75	29.85	4,199,718	-0.03(-0.11%)
Apr 25, 2007	29.99	30.19	29.85	29.88	2,183,034	-0.07(-0.23%)
Apr 24, 2007	29.37	30.61	29.29	29.95	6,059,856	+0.73(+2.48%)
Apr 23, 2007	28.67	29.26	28.67	29.23	3,256,062	+0.56(+1.95%)
Apr 20, 2007	28.90	29.07	28.40	28.67	5,242,994	-0.18(-0.61%)
Apr 19, 2007	29.13	29.18	28.81	28.85	2,036,471	-0.27(-0.92%)
Apr 18, 2007	28.97	29.17	28.87	29.11	1,812,512	+0.05(+0.16%)
Apr 17, 2007	28.86	29.07	28.83	29.07	2,132,427	+0.18(+0.61%)
Apr 16, 2007	28.95	28.99	28.75	28.89	1,887,106	-0.01(-0.04%)
Apr 13, 2007	28.83	28.91	28.71	28.90	1,524,814	+0.08(+0.28%)
Apr 12, 2007	29.13	29.13	28.62	28.82	1,805,858	-0.10(-0.36%)
Apr 11, 2007	29.03	29.12	28.72	28.93	2,390,008	-0.11(-0.37%)
Apr 10, 2007	28.61	29.05	28.60	29.03	2,543,400	+0.39(+1.36%)
Apr 09, 2007	28.79	28.94	28.55	28.65	2,848,608	-0.18(-0.63%)
Apr 05, 2007	28.85	28.95	28.64	28.83	2,487,191	-0.02(-0.08%)
Apr 04, 2007	28.94	29.12	28.70	28.85	3,051,555	-0.22(-0.77%)
Apr 03, 2007	29.10	29.19	28.93	29.07	2,589,803	-0.01(-0.02%)

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.