Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.91	24.09	23.83	23.96	4,167,129	+0.14(+0.60%)
Aug 29, 2013	23.71	23.89	23.66	23.82	3,515,802	+0.04(+0.15%)
Aug 28, 2013	23.76	23.89	23.64	23.79	1,758,814	+0.02(+0.09%)
Aug 27, 2013	23.66	23.93	23.64	23.76	1,603,872	-0.07(-0.30%)
Aug 26, 2013	23.97	24.03	23.81	23.84	1,754,803	-0.16(-0.68%)
Aug 23, 2013	23.85	24.11	23.71	24.00	1,597,757	+0.18(+0.74%)
Aug 22, 2013	23.68	23.86	23.60	23.82	1,425,383	+0.13(+0.54%)
Aug 21, 2013	23.87	24.10	23.56	23.69	1,901,056	-0.23(-0.95%)
Aug 20, 2013	23.59	24.09	23.59	23.92	1,646,982	+0.29(+1.23%)
Aug 19, 2013	23.81	23.94	23.59	23.63	1,281,292	-0.21(-0.86%)
Aug 16, 2013	24.10	24.17	23.72	23.84	1,593,296	-0.31(-1.29%)
Aug 15, 2013	24.43	24.47	24.13	24.15	1,586,795	-0.43(-1.73%)
Aug 14, 2013	24.81	24.88	24.44	24.57	1,218,573	-0.27(-1.08%)
Aug 13, 2013	25.01	25.01	24.76	24.84	1,391,595	-0.10(-0.40%)
Aug 12, 2013	25.00	25.08	24.91	24.94	1,954,812	-0.16(-0.62%)
Aug 09, 2013	25.40	25.49	25.07	25.10	2,072,457	-0.30(-1.20%)
Aug 08, 2013	25.27	25.44	25.14	25.40	1,293,263	+0.21(+0.82%)
Aug 07, 2013	25.51	25.51	25.08	25.20	3,403,862	-0.27(-1.06%)
Aug 06, 2013	25.77	25.83	25.39	25.47	2,165,227	-0.35(-1.35%)
Aug 05, 2013	25.88	25.95	25.76	25.81	1,960,909	-0.18(-0.68%)
Aug 02, 2013	25.73	26.01	25.60	25.99	1,690,487	+0.26(+1.02%)
Aug 01, 2013	25.32	25.76	25.23	25.73	1,901,575	+0.35(+1.37%)
Jul 31, 2013	25.52	25.61	25.25	25.38	2,051,378	-0.21(-0.83%)
Jul 30, 2013	25.69	25.85	25.56	25.59	1,670,542	+0.00(+0.00%)
Jul 29, 2013	25.42	25.71	25.33	25.59	1,685,608	+0.11(+0.45%)
Jul 26, 2013	25.23	25.49	25.12	25.48	1,951,932	+0.16(+0.64%)
Jul 25, 2013	25.15	25.33	25.11	25.32	1,790,129	+0.10(+0.39%)
Jul 24, 2013	25.41	25.44	25.11	25.22	1,438,706	-0.16(-0.64%)
Jul 23, 2013	25.55	25.57	25.32	25.38	1,950,984	-0.11(-0.44%)
Jul 22, 2013	25.59	25.69	25.47	25.49	2,075,018	-0.09(-0.36%)
Jul 19, 2013	25.83	25.83	25.49	25.59	1,795,119	-0.15(-0.58%)
Jul 18, 2013	25.53	25.75	25.50	25.73	1,636,883	+0.24(+0.94%)
Jul 17, 2013	25.64	25.65	25.42	25.49	1,776,277	-0.01(-0.06%)
Jul 16, 2013	25.60	25.64	25.35	25.51	1,925,600	-0.05(-0.19%)
Jul 15, 2013	25.11	25.56	25.03	25.56	2,052,640	+0.40(+1.61%)
Jul 12, 2013	25.04	25.19	24.78	25.15	2,397,272	+0.13(+0.54%)
Jul 11, 2013	24.91	25.03	24.75	25.02	1,490,643	+0.35(+1.44%)
Jul 10, 2013	24.33	24.74	24.29	24.66	2,538,895	+0.31(+1.28%)
Jul 09, 2013	24.45	24.55	24.28	24.35	1,675,520	+0.04(+0.17%)
Jul 08, 2013	24.01	24.38	24.01	24.31	1,824,924	+0.45(+1.90%)
Jul 05, 2013	24.05	24.10	23.49	23.86	1,350,093	-0.16(-0.68%)
Jul 03, 2013	24.05	24.16	23.97	24.02	856,655	-0.13(-0.53%)
Jul 02, 2013	24.01	24.23	24.01	24.15	2,288,915	+0.08(+0.35%)
Jul 01, 2013	24.41	24.47	24.05	24.06	2,332,707	-0.35(-1.42%)
Jun 28, 2013	24.26	24.57	24.19	24.41	2,647,019	+0.04(+0.17%)
Jun 27, 2013	24.06	24.40	24.06	24.37	3,236,730	+0.38(+1.60%)
Jun 26, 2013	23.84	24.03	23.66	23.98	1,655,507	+0.30(+1.29%)
Jun 25, 2013	23.42	23.80	23.23	23.68	2,115,013	+0.44(+1.89%)
Jun 24, 2013	23.30	23.47	23.01	23.24	2,271,070	-0.27(-1.15%)
Jun 21, 2013	23.30	23.62	22.92	23.51	3,028,114	+0.35(+1.50%)
Jun 20, 2013	23.71	23.76	23.09	23.16	2,867,957	-0.74(-3.11%)
Jun 19, 2013	24.48	24.54	23.91	23.91	1,699,997	-0.59(-2.40%)
Jun 18, 2013	24.28	24.54	24.18	24.49	2,399,573	+0.26(+1.08%)
Jun 17, 2013	24.30	24.47	24.12	24.23	2,140,922	+0.06(+0.26%)
Jun 14, 2013	23.86	24.30	23.86	24.17	1,829,298	+0.15(+0.62%)
Jun 13, 2013	23.49	24.03	23.48	24.02	1,811,953	+0.50(+2.14%)
Jun 12, 2013	24.07	24.18	23.52	23.52	2,088,572	-0.46(-1.92%)
Jun 11, 2013	24.10	24.22	23.96	23.98	1,956,667	-0.30(-1.26%)
Jun 10, 2013	24.48	24.54	24.18	24.28	3,574,239	-0.18(-0.72%)
Jun 07, 2013	24.03	24.51	24.00	24.46	4,974,161	+0.50(+2.08%)
Jun 06, 2013	23.83	24.03	23.65	23.96	6,972,396	+0.11(+0.44%)
Jun 05, 2013	23.74	23.93	23.68	23.86	6,097,710	+0.02(+0.09%)
Jun 04, 2013	23.72	23.88	23.60	23.84	3,813,789	+0.10(+0.41%)

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.