Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.98	17.10	16.67	17.01	26,462	+0.24(+1.41%)
Aug 30, 2010	17.17	17.24	16.76	16.77	5,117,851	-0.19(-1.15%)
Aug 27, 2010	17.18	17.22	16.82	16.97	3,769,733	+0.05(+0.29%)
Aug 26, 2010	17.03	17.06	16.83	16.92	3,307,332	-0.07(-0.39%)
Aug 25, 2010	16.91	17.05	16.79	16.99	3,413,517	-0.06(-0.36%)
Aug 24, 2010	16.66	17.09	16.60	17.05	523	+0.23(+1.37%)
Aug 23, 2010	16.60	16.96	16.58	16.82	4,708,749	+0.32(+1.92%)
Aug 20, 2010	16.34	16.53	16.18	16.50	3,228,658	+0.02(+0.11%)
Aug 19, 2010	16.68	16.73	16.37	16.48	521	-0.29(-1.74%)
Aug 18, 2010	17.04	17.04	16.68	16.77	164	-0.23(-1.36%)
Aug 17, 2010	17.17	17.34	17.00	17.01	6,328,416	-0.07(-0.43%)
Aug 16, 2010	16.68	17.08	16.63	17.08	7,169,130	+0.31(+1.85%)
Aug 13, 2010	16.77	16.82	16.06	16.77	8,264,910	+0.52(+3.22%)
Aug 12, 2010	16.26	16.38	16.17	16.25	3,806,795	-0.18(-1.11%)
Aug 11, 2010	16.56	16.64	16.42	16.43	4,325,177	-0.36(-2.17%)
Aug 10, 2010	16.44	16.90	16.36	16.79	3,758,396	+0.19(+1.14%)
Aug 09, 2010	16.62	16.66	16.53	16.60	4,071,972	+0.07(+0.40%)
Aug 06, 2010	16.54	16.54	16.24	16.54	4,616,861	+0.10(+0.59%)
Aug 05, 2010	16.00	16.58	15.96	16.44	7,839,467	+0.54(+3.36%)
Aug 04, 2010	15.89	15.92	15.73	15.90	2,749,323	+0.03(+0.19%)
Aug 03, 2010	15.69	15.90	15.69	15.87	2,323,287	+0.12(+0.77%)
Aug 02, 2010	15.66	15.81	15.60	15.75	2,681,500	+0.33(+2.13%)
Jul 30, 2010	15.42	15.58	15.33	15.42	2,869,649	-0.26(-1.67%)
Jul 29, 2010	16.00	16.06	15.57	15.69	2,917,254	-0.24(-1.53%)
Jul 28, 2010	15.93	15.97	15.76	15.93	312	+0.05(+0.31%)
Jul 27, 2010	15.88	15.92	15.64	15.88	417	+0.29(+1.83%)
Jul 26, 2010	15.40	15.61	15.38	15.59	2,022,972	+0.22(+1.42%)
Jul 23, 2010	15.27	15.46	15.11	15.38	2,751,106	+0.13(+0.88%)
Jul 22, 2010	15.14	15.34	15.13	15.24	2,451,313	+0.24(+1.58%)
Jul 21, 2010	15.25	15.25	14.91	15.01	2,211,216	-0.21(-1.36%)
Jul 20, 2010	15.21	15.22	14.97	15.21	4,153,425	-0.07(-0.48%)
Jul 19, 2010	15.02	15.36	15.02	15.28	2,628,155	+0.33(+2.20%)
Jul 16, 2010	14.96	15.24	14.94	14.96	2,599,910	-0.23(-1.52%)
Jul 15, 2010	15.16	15.28	15.05	15.19	2,459,165	-0.04(-0.24%)
Jul 14, 2010	15.19	15.25	15.08	15.22	2,657,675	-0.02(-0.12%)
Jul 13, 2010	15.21	15.36	15.15	15.24	1,755,780	+0.09(+0.56%)
Jul 12, 2010	15.11	15.20	15.02	15.16	1,288,786	+0.02(+0.12%)
Jul 09, 2010	15.14	15.14	14.88	15.14	2,100,140	+0.06(+0.40%)
Jul 08, 2010	15.10	15.13	14.93	15.08	3,032,756	+0.07(+0.44%)
Jul 07, 2010	14.60	15.01	14.59	15.01	2,126,117	+0.44(+3.05%)
Jul 06, 2010	14.49	14.73	14.42	14.57	378	+0.17(+1.18%)
Jul 02, 2010	14.40	14.50	14.34	14.40	1,843,420	+0.05(+0.38%)
Jul 01, 2010	14.48	14.49	14.26	14.34	3,270,023	-0.11(-0.76%)
Jun 30, 2010	14.56	14.76	14.42	14.45	4,246	-0.08(-0.58%)
Jun 29, 2010	14.54	14.75	14.47	14.54	468	-0.21(-1.45%)
Jun 25, 2010	14.75	14.84	14.59	14.75	2,726,479	+0.02(+0.17%)
Jun 24, 2010	14.76	14.91	14.70	14.73	2,050,840	-0.06(-0.41%)
Jun 23, 2010	15.01	15.02	14.71	14.79	1,980,687	-0.19(-1.30%)
Jun 22, 2010	15.38	15.44	14.95	14.98	2,880,054	-0.41(-2.69%)
Jun 21, 2010	15.63	15.67	15.35	15.39	2,035,793	-0.13(-0.86%)
Jun 18, 2010	15.53	15.57	15.46	15.53	3,069,207	-0.01(-0.08%)
Jun 17, 2010	15.38	15.54	15.25	15.54	2,573,289	+0.21(+1.35%)
Jun 16, 2010	15.02	15.45	15.02	15.33	4,299,796	+0.21(+1.41%)
Jun 15, 2010	14.79	15.13	14.79	15.12	3,268,597	+0.43(+2.94%)
Jun 14, 2010	14.69	14.80	14.67	14.69	2,005,757	+0.02(+0.17%)
Jun 11, 2010	14.64	14.73	14.49	14.66	2,757,687	-0.08(-0.54%)
Jun 10, 2010	14.62	14.75	14.52	14.74	3,758,282	+0.27(+1.89%)
Jun 09, 2010	14.66	14.70	14.43	14.47	2,934,813	-0.12(-0.79%)
Jun 08, 2010	14.57	14.60	14.40	14.59	3,502,801	+0.06(+0.42%)
Jun 07, 2010	14.38	14.68	14.38	14.52	4,156,477	+0.35(+2.44%)
Jun 04, 2010	14.18	14.50	14.15	14.18	4,824,580	-0.45(-3.10%)
Jun 03, 2010	14.48	14.67	14.45	14.63	3,392,647	+0.18(+1.22%)
Jun 02, 2010	14.15	14.47	14.14	14.45	19,213	+0.35(+2.46%)

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.