Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	15.68	15.70	15.39	15.40	3,459,730	-0.34(-2.18%)
Aug 28, 2009	15.80	15.80	15.58	15.74	2,257,434	+0.02(+0.15%)
Aug 27, 2009	15.72	15.79	15.55	15.72	3,387,233	+0.04(+0.26%)
Aug 26, 2009	15.58	15.74	15.44	15.68	2,522,137	+0.10(+0.62%)
Aug 25, 2009	15.58	15.70	15.50	15.58	2,875,261	+0.05(+0.33%)
Aug 24, 2009	15.52	15.55	15.38	15.53	1,983,931	+0.09(+0.55%)
Aug 21, 2009	15.18	15.48	15.11	15.45	2,306,478	+0.34(+2.23%)
Aug 20, 2009	15.00	15.12	14.92	15.11	2,118,571	+0.09(+0.57%)
Aug 19, 2009	14.87	15.05	14.77	15.03	1,481,945	+0.06(+0.38%)
Aug 18, 2009	14.88	15.01	14.79	14.97	2,266,165	+0.08(+0.54%)
Aug 17, 2009	14.99	15.00	14.84	14.89	1,660,450	-0.19(-1.29%)
Aug 14, 2009	15.08	15.16	14.90	15.08	1,674,130	+0.03(+0.23%)
Aug 13, 2009	15.07	15.08	14.91	15.05	2,918,626	+0.05(+0.30%)
Aug 12, 2009	15.05	15.13	14.92	15.00	3,730,314	-0.06(-0.38%)
Aug 11, 2009	15.13	15.13	14.95	15.06	1,619,565	-0.07(-0.45%)
Aug 10, 2009	15.05	15.13	14.92	15.13	2,655,455	+0.05(+0.30%)
Aug 07, 2009	15.10	15.17	14.92	15.08	2,546,548	+0.10(+0.69%)
Aug 06, 2009	15.00	15.49	14.93	14.98	7,002,435	+0.27(+1.82%)
Aug 05, 2009	14.67	14.84	14.45	14.71	3,940,997	+0.14(+0.98%)
Aug 04, 2009	14.52	14.64	14.49	14.57	3,086,250	+0.02(+0.12%)
Aug 03, 2009	14.55	14.73	14.44	14.55	2,337,385	+0.03(+0.20%)
Jul 31, 2009	14.69	14.74	14.46	14.52	2,642,129	-0.17(-1.17%)
Jul 30, 2009	14.64	14.84	14.56	14.69	2,273,537	+0.15(+1.06%)
Jul 29, 2009	14.62	14.78	14.37	14.54	2,453,452	-0.09(-0.62%)
Jul 28, 2009	14.72	14.76	14.53	14.63	2,481,336	-0.10(-0.66%)
Jul 27, 2009	14.62	14.76	14.61	14.73	1,916,930	+0.02(+0.12%)
Jul 24, 2009	14.28	14.74	14.28	14.71	2,223,527	+0.31(+2.14%)
Jul 23, 2009	14.03	14.47	14.03	14.40	3,167,828	+0.35(+2.52%)
Jul 22, 2009	14.14	14.19	13.99	14.05	2,224,142	-0.10(-0.69%)
Jul 21, 2009	13.97	14.21	13.93	14.15	2,986,892	+0.16(+1.14%)
Jul 20, 2009	13.89	13.99	13.71	13.99	2,053,962	+0.18(+1.32%)
Jul 17, 2009	13.76	13.93	13.64	13.80	2,920,884	-0.25(-1.79%)
Jul 16, 2009	13.96	14.09	13.78	14.05	1,772,891	+0.03(+0.20%)
Jul 15, 2009	13.81	14.04	13.73	14.03	1,931,693	+0.34(+2.50%)
Jul 14, 2009	13.54	13.68	13.44	13.68	1,740,953	+0.15(+1.10%)
Jul 13, 2009	13.29	13.56	13.27	13.53	1,930,923	+0.19(+1.45%)
Jul 10, 2009	13.35	13.39	13.20	13.34	1,154,301	-0.04(-0.30%)
Jul 09, 2009	13.51	13.51	13.22	13.38	2,170,255	-0.01(-0.04%)
Jul 08, 2009	13.53	13.62	13.23	13.39	2,884,030	-0.11(-0.85%)
Jul 07, 2009	13.83	13.91	13.47	13.50	2,398,527	-0.42(-3.00%)
Jul 06, 2009	13.76	13.98	13.71	13.92	1,679,621	+0.08(+0.58%)
Jul 02, 2009	14.34	14.34	13.84	13.84	2,687,909	-0.66(-4.57%)
Jul 01, 2009	14.23	14.56	14.21	14.50	2,026,663	+0.29(+2.01%)
Jun 30, 2009	14.23	14.42	14.02	14.21	3,932,091	-0.03(-0.20%)
Jun 29, 2009	14.04	14.24	13.93	14.24	1,350,437	+0.23(+1.67%)
Jun 26, 2009	14.12	14.12	13.95	14.01	3,071,471	-0.18(-1.25%)
Jun 25, 2009	13.84	14.19	13.80	14.19	3,174,091	+0.38(+2.77%)
Jun 24, 2009	13.70	13.89	13.64	13.80	2,476,144	+0.15(+1.09%)
Jun 23, 2009	13.77	13.84	13.55	13.65	2,472,388	-0.11(-0.79%)
Jun 22, 2009	13.70	13.90	13.66	13.76	2,310,703	+0.02(+0.13%)
Jun 19, 2009	14.05	14.23	13.75	13.75	2,755,631	-0.23(-1.68%)
Jun 18, 2009	13.68	14.01	13.67	13.98	1,732,415	+0.30(+2.21%)
Jun 17, 2009	13.69	13.91	13.54	13.68	1,868,922	-0.05(-0.33%)
Jun 16, 2009	13.78	13.88	13.63	13.72	1,323,212	-0.03(-0.25%)
Jun 15, 2009	13.81	13.88	13.61	13.76	2,843,537	-0.18(-1.31%)
Jun 12, 2009	13.76	14.05	13.64	13.94	2,421,693	+0.11(+0.78%)
Jun 11, 2009	13.60	13.97	13.47	13.83	3,898,669	+0.33(+2.45%)
Jun 10, 2009	13.54	13.65	13.36	13.50	2,366,376	+0.09(+0.68%)
Jun 09, 2009	13.57	13.63	13.31	13.41	1,764,808	-0.11(-0.84%)
Jun 08, 2009	13.42	13.65	13.36	13.52	2,343,034	-0.23(-1.66%)
Jun 05, 2009	13.95	13.99	13.57	13.75	3,296,418	-0.05(-0.37%)
Jun 04, 2009	13.80	13.83	13.67	13.80	1,732,989	+0.08(+0.58%)
Jun 03, 2009	13.85	13.88	13.47	13.72	2,418,380	-0.15(-1.07%)
Jun 02, 2009	13.89	14.00	13.80	13.87	2,662,610	-0.03(-0.25%)

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.