Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.15	29.25	28.95	29.02	2,644,022	+0.11(+0.37%)
Jun 29, 2015	29.06	29.43	28.91	28.92	2,076,000	-0.15(-0.50%)
Jun 26, 2015	28.86	29.11	28.70	29.06	1,286,864	+0.17(+0.59%)
Jun 25, 2015	29.25	29.26	28.89	28.89	1,815,417	-0.21(-0.71%)
Jun 24, 2015	29.10	29.25	29.07	29.10	2,421,672	+0.02(+0.05%)
Jun 23, 2015	29.43	29.53	29.08	29.09	1,437,852	-0.42(-1.44%)
Jun 22, 2015	29.36	29.66	29.35	29.51	1,458,698	+0.04(+0.13%)
Jun 19, 2015	29.69	29.86	29.46	29.47	1,621,575	-0.22(-0.73%)
Jun 18, 2015	29.41	29.83	29.37	29.69	1,499,560	+0.35(+1.18%)
Jun 17, 2015	29.13	29.43	29.04	29.34	1,387,598	+0.22(+0.74%)
Jun 16, 2015	28.97	29.13	28.81	29.13	1,639,262	+0.06(+0.21%)
Jun 15, 2015	29.08	29.25	28.96	29.06	1,571,070	-0.03(-0.11%)
Jun 12, 2015	29.31	29.45	29.08	29.09	1,324,966	-0.41(-1.38%)
Jun 11, 2015	29.31	29.55	29.26	29.50	1,578,053	+0.38(+1.30%)
Jun 10, 2015	29.26	29.52	29.12	29.13	2,843,861	-0.05(-0.16%)
Jun 09, 2015	29.19	29.41	29.14	29.17	1,742,723	-0.05(-0.16%)
Jun 08, 2015	29.29	29.41	29.19	29.22	1,437,068	-0.02(-0.08%)
Jun 05, 2015	29.52	29.52	29.17	29.24	1,825,157	-0.55(-1.84%)
Jun 04, 2015	29.82	30.11	29.74	29.79	1,504,262	-0.17(-0.56%)
Jun 03, 2015	30.11	30.25	29.61	29.96	2,107,243	-0.24(-0.78%)
Jun 02, 2015	30.48	30.49	29.92	30.19	1,944,274	-0.46(-1.49%)
Jun 01, 2015	30.67	30.86	30.54	30.65	1,348,040	-0.01(-0.02%)
May 29, 2015	30.83	30.92	30.51	30.66	1,560,735	-0.16(-0.52%)
May 28, 2015	30.79	30.92	30.58	30.82	1,307,128	+0.04(+0.12%)
May 27, 2015	30.76	30.82	30.56	30.78	1,432,295	+0.05(+0.17%)
May 26, 2015	30.99	30.99	30.49	30.73	1,448,983	-0.25(-0.81%)
May 22, 2015	30.93	30.98	30.98	30.98	976,549	-0.02(-0.05%)
May 21, 2015	31.16	31.23	30.89	30.99	1,517,674	-0.19(-0.61%)
May 20, 2015	31.05	31.41	30.99	31.18	1,526,782	+0.14(+0.44%)
May 19, 2015	30.91	31.16	30.82	31.05	1,436,402	-0.03(-0.10%)
May 18, 2015	30.74	31.18	30.74	31.08	1,422,680	+0.18(+0.59%)
May 15, 2015	30.77	31.05	30.69	30.89	1,253,439	+0.21(+0.70%)
May 14, 2015	30.54	30.73	30.43	30.68	1,827,486	+0.33(+1.08%)
May 13, 2015	30.80	30.91	30.22	30.35	1,478,805	-0.33(-1.07%)
May 12, 2015	30.51	30.72	30.36	30.68	2,050,911	-0.03(-0.10%)
May 11, 2015	30.70	31.09	30.62	30.71	2,376,981	-0.07(-0.22%)
May 08, 2015	31.15	31.40	30.60	30.78	2,581,501	-0.01(-0.02%)
May 07, 2015	30.62	31.28	30.25	30.79	4,569,584	+0.02(+0.07%)
May 06, 2015	30.90	31.08	30.37	30.76	2,144,204	-0.17(-0.54%)
May 05, 2015	31.57	31.65	30.91	30.93	1,854,444	-0.76(-2.40%)
May 04, 2015	31.43	31.95	31.43	31.69	1,127,719	+0.30(+0.95%)
May 01, 2015	31.28	31.48	30.99	31.40	1,399,188	+0.20(+0.63%)
Apr 30, 2015	31.79	31.87	31.00	31.20	2,631,450	-0.69(-2.15%)
Apr 29, 2015	31.92	32.17	31.74	31.89	1,716,091	-0.35(-1.09%)
Apr 28, 2015	31.80	32.31	31.72	32.24	1,554,689	+0.29(+0.91%)
Apr 27, 2015	32.56	32.65	31.92	31.95	2,470,160	-0.30(-0.95%)
Apr 24, 2015	31.92	32.56	31.83	32.25	1,075,382	+0.31(+0.98%)
Apr 23, 2015	31.79	32.20	31.71	31.94	1,550,066	+0.18(+0.55%)
Apr 22, 2015	31.76	31.92	31.57	31.76	2,253,509	+0.10(+0.31%)
Apr 21, 2015	31.76	32.02	31.58	31.66	1,962,619	-0.08(-0.24%)
Apr 20, 2015	31.44	32.17	31.44	31.74	1,449,907	+0.40(+1.26%)
Apr 17, 2015	31.38	31.69	31.21	31.34	1,573,201	-0.14(-0.46%)
Apr 16, 2015	31.72	31.80	31.36	31.49	2,196,428	-0.33(-1.03%)
Apr 15, 2015	31.93	32.33	31.79	31.82	1,881,922	-0.03(-0.10%)
Apr 14, 2015	31.83	32.05	31.73	31.85	1,196,163	+0.17(+0.53%)
Apr 13, 2015	32.01	32.15	31.67	31.68	1,212,044	-0.42(-1.31%)
Apr 10, 2015	31.92	32.23	31.77	32.10	1,252,057	+0.36(+1.13%)
Apr 09, 2015	31.72	31.84	31.45	31.74	2,006,326	-0.05(-0.17%)
Apr 08, 2015	31.87	31.98	31.55	31.79	2,511,044	-0.06(-0.19%)
Apr 07, 2015	32.33	32.33	31.83	31.85	2,743,644	-0.49(-1.51%)
Apr 06, 2015	32.28	32.77	32.28	32.34	2,675,084	+0.11(+0.35%)
Apr 02, 2015	32.24	32.23	32.23	32.23	1,689,474	-0.06(-0.19%)

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.