Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.29	45.48	45.00	45.24	2,350,246	-0.02(-0.05%)
Jun 29, 2017	45.43	45.51	45.08	45.26	1,894,742	-0.52(-1.14%)
Jun 28, 2017	46.43	46.60	45.73	45.78	1,308,603	-0.46(-1.00%)
Jun 27, 2017	46.50	46.74	46.09	46.25	2,508,453	-0.45(-0.96%)
Jun 26, 2017	46.11	46.87	46.07	46.69	1,683,406	+0.41(+0.88%)
Jun 23, 2017	46.56	46.71	46.21	46.29	1,176,247	-0.27(-0.59%)
Jun 22, 2017	46.68	46.77	46.54	46.56	1,016,389	-0.17(-0.35%)
Jun 21, 2017	47.22	47.30	46.46	46.73	1,373,889	-0.51(-1.09%)
Jun 20, 2017	47.03	47.25	46.90	47.24	1,313,880	+0.25(+0.53%)
Jun 19, 2017	47.28	47.28	46.84	46.99	980,315	-0.24(-0.51%)
Jun 16, 2017	46.76	47.23	46.76	47.23	2,177,907	+0.50(+1.06%)
Jun 15, 2017	46.68	46.86	46.54	46.74	2,307,800	+0.06(+0.12%)
Jun 14, 2017	46.89	47.08	46.52	46.68	913,042	+0.10(+0.21%)
Jun 13, 2017	46.35	46.62	46.18	46.58	1,238,548	+0.13(+0.29%)
Jun 12, 2017	46.35	46.48	45.93	46.45	1,768,959	+0.23(+0.50%)
Jun 09, 2017	46.08	46.32	45.99	46.21	1,424,447	-0.05(-0.11%)
Jun 08, 2017		46.68	45.87	46.26	1,665,368	-0.44(-0.95%)
Jun 07, 2017	46.77	46.91	46.61	46.71	1,658,911	+0.06(+0.12%)
Jun 06, 2017	46.80	46.97	46.61	46.65	1,329,110	-0.05(-0.11%)
Jun 05, 2017	46.90	46.93	46.69	46.70	1,003,117	-0.24(-0.51%)
Jun 02, 2017	46.82	46.97	46.43	46.94	1,837,113	+0.30(+0.65%)
Jun 01, 2017	46.59	46.71	46.32	46.63	3,157,190	+0.04(+0.09%)
May 31, 2017	46.44	46.76	46.44	46.59	2,540,714	+0.24(+0.51%)
May 30, 2017	46.12	46.44	45.87	46.35	1,449,349	+0.25(+0.55%)
May 26, 2017	45.97	46.15	45.88	46.10	1,447,284	+0.08(+0.18%)
May 25, 2017	45.75	46.17	45.33	46.02	2,637,455	-0.07(-0.16%)
May 24, 2017	46.24	46.39	45.91	46.09	4,114,707	-0.26(-0.57%)
May 23, 2017	46.40	46.87	46.28	46.35	2,968,714	+0.03(+0.07%)
May 22, 2017	45.55	46.41	45.55	46.32	3,173,824	+0.67(+1.47%)
May 19, 2017	45.39	45.88	45.03	45.65	2,413,079	+0.25(+0.54%)
May 18, 2017	44.86	45.44	44.51	45.40	3,935,420	+0.71(+1.60%)
May 17, 2017	44.88	45.14	44.67	44.69	2,905,247	-0.19(-0.42%)
May 16, 2017	45.24	45.42	44.83	44.88	2,011,503	-0.42(-0.92%)
May 15, 2017	45.04	45.32	44.98	45.30	1,316,773	+0.20(+0.44%)
May 12, 2017	44.72	45.23	44.72	45.10	1,603,300	+0.39(+0.88%)
May 11, 2017	44.59	44.70	44.22	44.70	1,486,496	+0.00(+0.00%)
May 10, 2017	44.53	44.79	44.46	44.70	1,248,998	+0.20(+0.44%)
May 09, 2017	44.85	44.90	44.45	44.51	1,141,431	-0.34(-0.77%)
May 08, 2017	44.99	45.11	44.70	44.85	1,066,762	-0.12(-0.27%)
May 05, 2017	45.11	45.25	44.92	44.98	1,474,548	-0.02(-0.05%)
May 04, 2017	44.64	45.03	44.10	45.00	1,789,902	+0.47(+1.05%)
May 03, 2017	44.52	44.90	44.47	44.53	1,939,634	-0.01(-0.02%)
May 02, 2017	44.70	44.85	44.29	44.54	2,237,609	-0.02(-0.04%)
May 01, 2017	44.98	45.00	44.39	44.56	1,325,712	-0.34(-0.77%)
Apr 28, 2017	45.15	45.25	44.73	44.90	1,343,191	-0.28(-0.62%)
Apr 27, 2017	45.23	45.48	45.13	45.18	1,517,038	-0.11(-0.24%)
Apr 26, 2017	45.11	45.58	44.98	45.29	2,185,544	+0.07(+0.15%)
Apr 25, 2017	45.32	45.47	45.05	45.22	2,200,548	-0.29(-0.63%)
Apr 24, 2017	45.37	45.71	44.98	45.51	1,783,022	+0.28(+0.62%)
Apr 21, 2017	44.76	45.34	44.71	45.23	1,537,896	+0.45(+1.01%)
Apr 20, 2017	45.07	45.05	44.36	44.78	2,978,757	-0.29(-0.64%)
Apr 19, 2017	45.36	45.49	44.92	45.07	1,274,303	-0.37(-0.81%)
Apr 18, 2017	45.54	45.70	45.31	45.43	1,388,689	-0.07(-0.16%)
Apr 17, 2017	45.30	45.56	45.10	45.51	2,525,905	+0.36(+0.80%)
Apr 13, 2017	45.45	45.45	44.93	45.15	2,296,876	-0.33(-0.72%)
Apr 12, 2017	44.91	45.50	44.79	45.48	2,732,084	+0.49(+1.10%)
Apr 11, 2017	44.75	45.04	44.58	44.98	1,854,672	+0.07(+0.15%)
Apr 10, 2017	44.79	44.96	44.49	44.92	1,408,858	+0.16(+0.35%)
Apr 07, 2017	45.02	45.12	44.75	44.76	2,277,763	-0.16(-0.35%)
Apr 06, 2017	45.19	45.29	44.82	44.92	2,777,411	-0.28(-0.62%)
Apr 05, 2017	44.84	45.23	44.65	45.20	2,468,584	+0.27(+0.60%)
Apr 04, 2017	44.85	45.19	44.74	44.93	1,190,920	+0.12(+0.27%)

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.