American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.50	17.61	17.35	17.47	7,814,584	-0.03(-0.19%)
Sep 29, 2009	17.64	17.64	17.39	17.50	5,572,979	-0.13(-0.73%)
Sep 28, 2009	17.48	17.70	17.48	17.63	4,750,060	+0.17(+0.96%)
Sep 25, 2009	17.51	17.61	17.46	17.46	5,746,127	-0.07(-0.42%)
Sep 24, 2009	17.72	17.80	17.52	17.54	7,927,246	-0.14(-0.80%)
Sep 23, 2009	17.73	18.01	17.64	17.68	14,948,153	-0.05(-0.29%)
Sep 22, 2009	18.08	18.08	17.73	17.73	6,551,879	-0.28(-1.56%)
Sep 21, 2009	18.04	18.11	17.86	18.01	6,175,179	-0.06(-0.34%)
Sep 18, 2009	17.88	18.08	17.84	18.07	8,587,340	+0.24(+1.36%)
Sep 17, 2009	17.93	18.01	17.80	17.83	5,251,248	+0.09(+0.51%)
Sep 16, 2009	17.80	18.01	17.66	17.74	5,087,676	-0.04(-0.22%)
Sep 15, 2009	17.61	17.80	17.48	17.78	6,186,592	+0.20(+1.12%)
Sep 14, 2009	17.30	17.63	17.22	17.58	7,131,089	+0.28(+1.63%)
Sep 11, 2009	17.35	17.44	17.27	17.30	6,154,875	+0.01(+0.03%)
Sep 10, 2009	17.45	17.52	17.18	17.30	4,721,213	-0.12(-0.71%)
Sep 09, 2009	17.40	17.51	17.36	17.42	5,590,709	+0.02(+0.13%)
Sep 08, 2009	17.55	17.55	17.36	17.40	6,616,864	-0.07(-0.42%)
Sep 04, 2009	17.41	17.48	17.32	17.47	2,943,110	+0.11(+0.62%)
Sep 03, 2009	17.45	17.46	17.24	17.36	5,574,968	+0.01(+0.03%)
Sep 02, 2009	17.48	17.57	17.29	17.36	4,966,757	-0.16(-0.90%)
Sep 01, 2009	17.70	17.88	17.50	17.52	7,483,159	-0.20(-1.15%)
Aug 31, 2009	17.88	17.95	17.68	17.72	5,354,764	-0.24(-1.35%)
Aug 28, 2009	17.95	17.97	17.70	17.96	4,704,604	+0.12(+0.70%)
Aug 27, 2009	17.76	17.88	17.60	17.84	4,748,192	+0.10(+0.57%)
Aug 26, 2009	17.62	17.79	17.50	17.73	6,295,777	+0.11(+0.64%)
Aug 25, 2009	17.83	17.94	17.61	17.62	4,979,951	-0.16(-0.89%)
Aug 24, 2009	17.77	17.88	17.62	17.78	3,407,194	+0.03(+0.16%)
Aug 21, 2009	17.65	17.84	17.50	17.75	7,049,408	+0.17(+0.96%)
Aug 20, 2009	17.28	17.59	17.23	17.58	5,709,271	+0.25(+1.46%)
Aug 19, 2009	17.19	17.35	17.19	17.33	4,944,895	+0.03(+0.20%)
Aug 18, 2009	17.41	17.45	17.15	17.30	5,508,101	-0.04(-0.23%)
Aug 17, 2009	17.35	17.54	17.28	17.33	4,802,592	-0.20(-1.16%)
Aug 14, 2009	17.52	17.62	17.30	17.54	4,244,924	+0.03(+0.16%)
Aug 13, 2009	17.55	17.58	17.33	17.51	5,112,131	-0.05(-0.26%)
Aug 12, 2009	17.52	17.67	17.30	17.55	3,888,421	+0.04(+0.23%)
Aug 11, 2009	17.48	17.55	17.32	17.52	3,448,512	+0.02(+0.13%)
Aug 10, 2009	17.55	17.67	17.35	17.49	2,953,576	-0.09(-0.51%)
Aug 07, 2009	17.39	17.73	17.34	17.58	6,434,100	+0.25(+1.43%)
Aug 06, 2009	17.23	17.38	17.06	17.33	7,740,641	-0.03(-0.19%)
Aug 05, 2009	17.46	17.55	17.20	17.37	5,163,985	-0.05(-0.26%)
Aug 04, 2009	17.44	17.58	17.35	17.41	7,602,405	-0.07(-0.38%)
Aug 03, 2009	17.64	17.73	17.40	17.48	5,885,342	+0.03(+0.15%)
Jul 31, 2009	17.68	18.24	17.28	17.45	10,950,398	+0.17(+1.01%)
Jul 30, 2009	17.30	17.48	17.16	17.28	5,593,626	+0.07(+0.43%)
Jul 29, 2009	17.06	17.32	16.95	17.21	5,398,048	+0.02(+0.10%)
Jul 28, 2009	17.49	17.50	17.02	17.19	8,763,521	-0.37(-2.09%)
Jul 27, 2009	17.40	17.58	17.33	17.55	4,406,313	+0.11(+0.65%)
Jul 24, 2009	16.98	17.46	16.93	17.44	1,738	+0.41(+2.42%)
Jul 23, 2009	16.81	17.27	16.76	17.03	16,613,668	+0.28(+1.65%)
Jul 22, 2009	17.02	17.06	16.68	16.75	7,725,082	-0.29(-1.72%)
Jul 21, 2009	17.04	17.05	16.76	17.05	7,363,252	+0.16(+0.93%)
Jul 20, 2009	16.91	16.97	16.70	16.89	6,746,674	+0.09(+0.54%)
Jul 17, 2009	16.84	16.99	16.59	16.80	5,206,782	-0.08(-0.50%)
Jul 16, 2009	16.70	16.96	16.39	16.88	7,306,527	+0.14(+0.84%)
Jul 15, 2009	16.42	16.75	16.31	16.74	5,897,201	+0.41(+2.48%)
Jul 14, 2009	16.26	16.34	16.07	16.34	4,744,933	+0.13(+0.80%)
Jul 13, 2009	15.92	16.22	15.85	16.21	9,215,511	+0.12(+0.77%)
Jul 10, 2009	16.07	16.12	15.82	16.08	6,356,559	-0.03(-0.21%)
Jul 09, 2009	16.08	16.20	15.87	16.12	5,773,993	+0.15(+0.92%)
Jul 08, 2009	16.20	16.31	15.82	15.97	7,089,636	-0.14(-0.84%)
Jul 07, 2009	16.33	16.35	16.09	16.11	7,747,694	-0.21(-1.31%)
Jul 06, 2009	15.91	16.33	15.85	16.32	8,628,766	+0.38(+2.37%)
Jul 02, 2009	16.21	16.27	15.90	15.94	8,531,576	-0.45(-2.72%)

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.