American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.54	18.59	18.42	18.56	1,914,740	+0.02(+0.09%)
Mar 30, 2004	18.55	18.59	18.43	18.54	1,355,609	+0.00(+0.00%)
Mar 29, 2004	18.48	18.56	18.38	18.54	1,986,760	+0.08(+0.43%)
Mar 26, 2004	18.60	18.68	18.46	18.46	2,144,636	-0.19(-1.03%)
Mar 25, 2004	18.74	18.82	18.55	18.65	1,681,828	-0.09(-0.48%)
Mar 24, 2004	18.69	18.88	18.59	18.74	1,711,629	+0.06(+0.30%)
Mar 23, 2004	18.72	18.77	18.55	18.69	2,265,084	-0.06(-0.30%)
Mar 22, 2004	18.74	18.89	18.62	18.74	1,821,610	-0.14(-0.75%)
Mar 19, 2004	19.00	19.14	18.86	18.89	1,650,252	-0.19(-1.00%)
Mar 18, 2004	19.08	19.12	18.91	19.08	2,056,296	-0.03(-0.18%)
Mar 17, 2004	19.00	19.20	19.00	19.11	2,403,447	+0.17(+0.89%)
Mar 16, 2004	18.74	19.01	18.69	18.94	1,848,041	+0.15(+0.81%)
Mar 15, 2004	18.95	18.95	18.71	18.79	2,016,916	-0.16(-0.86%)
Mar 12, 2004	18.90	18.96	18.74	18.95	2,183,839	+0.06(+0.30%)
Mar 11, 2004	19.11	19.23	18.89	18.90	2,848,162	-0.21(-1.12%)
Mar 10, 2004	19.17	19.51	19.06	19.11	3,315,051	-0.01(-0.03%)
Mar 09, 2004	19.11	19.22	18.95	19.12	1,870,392	+0.01(+0.03%)
Mar 08, 2004	19.22	19.29	18.89	19.11	1,608,211	-0.08(-0.44%)
Mar 05, 2004	19.16	19.22	19.00	19.20	2,297,546	+0.03(+0.18%)
Mar 04, 2004	19.22	19.25	19.03	19.16	1,546,302	-0.01(-0.03%)
Mar 03, 2004	19.37	19.37	18.97	19.17	3,008,877	-0.32(-1.62%)
Mar 02, 2004	19.63	19.63	19.38	19.48	2,210,093	-0.24(-1.20%)
Mar 01, 2004	19.45	19.79	19.39	19.72	2,047,782	+0.27(+1.39%)
Feb 27, 2004	19.06	19.45	19.03	19.45	2,456,487	+0.35(+1.83%)
Feb 26, 2004	18.92	19.21	18.83	19.10	2,061,086	+0.15(+0.80%)
Feb 25, 2004	18.74	19.02	18.69	18.95	1,609,453	+0.26(+1.42%)
Feb 24, 2004	18.87	18.96	18.64	18.68	1,815,402	-0.17(-0.93%)
Feb 23, 2004	18.83	18.98	18.81	18.86	1,142,741	-0.05(-0.27%)
Feb 20, 2004	19.05	19.06	18.72	18.91	1,777,440	-0.14(-0.71%)
Feb 19, 2004	19.25	19.32	19.01	19.04	2,022,060	-0.17(-0.88%)
Feb 18, 2004	19.28	19.47	19.18	19.21	2,228,719	-0.07(-0.35%)
Feb 17, 2004	18.89	19.34	18.87	19.28	2,020,641	+0.42(+2.24%)
Feb 13, 2004	18.81	18.93	18.66	18.86	1,476,411	+0.00(+0.00%)
Feb 12, 2004	18.79	18.91	18.77	18.86	1,899,839	-0.02(-0.12%)
Feb 11, 2004	18.75	18.95	18.65	18.88	2,082,550	+0.06(+0.30%)
Feb 10, 2004	18.60	18.83	18.54	18.82	2,727,892	+0.25(+1.37%)
Feb 09, 2004	18.56	18.60	18.39	18.57	1,619,032	-0.04(-0.21%)
Feb 06, 2004	18.56	18.69	18.47	18.61	2,529,216	-0.08(-0.42%)
Feb 05, 2004	18.74	18.81	18.64	18.69	3,399,488	-0.10(-0.54%)
Feb 04, 2004	18.83	18.88	18.64	18.79	4,471,097	-0.23(-1.22%)
Feb 03, 2004	18.60	19.02	18.47	19.02	4,901,798	+0.63(+3.43%)
Feb 02, 2004	18.28	18.57	18.24	18.39	1,887,244	-0.02(-0.09%)
Jan 30, 2004	18.42	18.49	18.31	18.41	1,683,779	-0.05(-0.24%)
Jan 29, 2004	18.20	18.73	18.15	18.45	2,597,866	+0.26(+1.43%)
Jan 28, 2004	17.92	18.32	17.86	18.19	2,835,922	+0.27(+1.51%)
Jan 27, 2004	18.02	18.07	17.87	17.92	1,420,888	-0.05(-0.28%)
Jan 26, 2004	18.03	18.15	17.79	17.97	2,033,413	+0.00(+0.00%)
Jan 23, 2004	18.07	18.15	17.87	17.97	1,648,833	-0.11(-0.62%)
Jan 22, 2004	17.84	18.12	17.71	18.08	1,716,418	+0.15(+0.85%)
Jan 21, 2004	17.56	17.94	17.52	17.93	2,171,422	+0.37(+2.12%)
Jan 20, 2004	17.55	17.60	17.48	17.56	3,024,487	-0.04(-0.22%)
Jan 16, 2004	17.59	17.65	17.50	17.60	1,772,828	+0.05(+0.26%)
Jan 15, 2004	17.68	17.68	17.49	17.55	2,035,010	-0.14(-0.76%)
Jan 14, 2004	17.58	17.70	17.49	17.69	1,501,068	+0.22(+1.26%)
Jan 13, 2004	17.46	17.52	17.39	17.47	1,921,126	-0.06(-0.32%)
Jan 12, 2004	17.48	17.55	17.37	17.53	1,835,624	+0.04(+0.23%)
Jan 09, 2004	17.50	17.55	17.37	17.49	2,266,680	-0.12(-0.70%)
Jan 08, 2004	17.33	17.62	17.25	17.61	3,596,568	+0.27(+1.56%)
Jan 07, 2004	17.25	17.37	17.24	17.34	2,692,769	+0.15(+0.89%)
Jan 06, 2004	17.22	17.27	17.08	17.19	1,993,146	-0.17(-0.97%)
Jan 05, 2004	17.34	17.41	17.14	17.36	2,871,755	+0.02(+0.10%)

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.