American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2004	17.20	17.35	17.15	17.34	2,049,910	+0.14(+0.82%)
Dec 31, 2003	17.21	17.24	17.09	17.20	2,349,876	+0.00(+0.00%)
Dec 30, 2003	17.02	17.24	16.99	17.20	2,599,108	+0.14(+0.83%)
Dec 29, 2003	16.92	17.08	16.87	17.06	1,892,743	+0.14(+0.80%)
Dec 26, 2003	17.01	17.04	16.88	16.92	565,339	-0.04(-0.23%)
Dec 24, 2003	16.94	16.99	16.83	16.96	1,183,364	-0.07(-0.40%)
Dec 23, 2003	16.95	17.04	16.92	17.03	1,810,435	+0.16(+0.94%)
Dec 22, 2003	16.84	16.89	16.77	16.87	2,144,104	+0.03(+0.17%)
Dec 19, 2003	16.86	16.93	16.78	16.84	2,911,668	+0.01(+0.03%)
Dec 18, 2003	16.88	16.91	16.60	16.84	3,141,742	+0.10(+0.57%)
Dec 17, 2003	16.35	16.77	16.32	16.74	4,933,019	+0.49(+3.02%)
Dec 16, 2003	16.22	16.27	16.09	16.25	2,285,661	+0.27(+1.66%)
Dec 15, 2003	16.11	16.19	15.98	15.99	1,770,345	+0.03(+0.21%)
Dec 12, 2003	15.98	16.04	15.94	15.95	2,118,915	-0.03(-0.18%)
Dec 11, 2003	15.82	16.06	15.79	15.98	2,195,724	+0.23(+1.43%)
Dec 10, 2003	15.74	15.89	15.67	15.76	1,549,495	+0.14(+0.90%)
Dec 09, 2003	15.91	15.95	15.61	15.62	2,954,241	-0.29(-1.81%)
Dec 08, 2003	15.93	15.95	15.81	15.90	2,184,372	-0.11(-0.70%)
Dec 05, 2003	15.88	16.12	15.86	16.02	1,815,224	+0.16(+1.00%)
Dec 04, 2003	15.75	15.87	15.73	15.86	1,611,404	+0.11(+0.72%)
Dec 03, 2003	15.73	15.81	15.70	15.74	2,227,832	+0.07(+0.47%)
Dec 02, 2003	15.66	15.72	15.62	15.67	2,266,503	+0.00(+0.00%)
Dec 01, 2003	15.62	15.73	15.53	15.67	2,186,855	+0.06(+0.40%)
Nov 28, 2003	15.68	15.68	15.56	15.61	662,903	-0.03(-0.22%)
Nov 26, 2003	15.62	15.64	15.51	15.64	1,448,915	+0.13(+0.84%)
Nov 25, 2003	15.47	15.60	15.44	15.51	1,644,753	+0.04(+0.26%)
Nov 24, 2003	15.38	15.55	15.36	15.47	2,409,479	+0.19(+1.22%)
Nov 21, 2003	15.31	15.31	15.23	15.29	1,631,981	+0.02(+0.11%)
Nov 20, 2003	15.39	15.51	15.23	15.27	1,917,401	-0.20(-1.31%)
Nov 19, 2003	15.07	15.50	15.12	15.47	3,177,397	+0.41(+2.69%)
Nov 18, 2003	15.28	15.38	15.05	15.07	2,369,211	-0.15(-1.00%)
Nov 17, 2003	15.14	15.41	15.13	15.22	1,687,149	-0.20(-1.32%)
Nov 14, 2003	15.45	15.49	15.36	15.42	1,633,578	-0.07(-0.47%)
Nov 13, 2003	15.53	15.53	15.38	15.50	1,669,056	-0.01(-0.04%)
Nov 12, 2003	15.33	15.65	15.31	15.50	2,583,675	+0.20(+1.33%)
Nov 11, 2003	15.23	15.34	15.19	15.30	1,910,305	+0.08(+0.52%)
Nov 10, 2003	15.32	15.36	15.17	15.22	2,563,098	-0.10(-0.63%)
Nov 07, 2003	15.46	15.50	15.25	15.32	2,627,845	-0.20(-1.27%)
Nov 06, 2003	15.52	15.56	15.38	15.51	2,150,845	-0.20(-1.29%)
Nov 05, 2003	15.83	15.84	15.64	15.72	7,567,427	-0.11(-0.71%)
Nov 04, 2003	15.93	15.96	15.81	15.83	2,315,462	-0.13(-0.81%)

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.