American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.49	54.68	54.16	54.56	2,939,738	+0.09(+0.16%)
Jul 28, 2017	54.62	54.77	54.16	54.47	3,324,141	-0.19(-0.34%)
Jul 27, 2017	53.65	54.76	53.64	54.66	5,434,723	+0.94(+1.76%)
Jul 26, 2017	53.13	53.76	53.05	53.71	2,537,994	+0.47(+0.89%)
Jul 25, 2017	53.54	53.61	53.14	53.24	2,087,015	-0.27(-0.51%)
Jul 24, 2017	54.14	54.14	53.29	53.51	5,339,341	-0.61(-1.13%)
Jul 21, 2017	53.16	54.13	53.12	54.12	3,778,439	+0.99(+1.86%)
Jul 20, 2017	53.19	53.24	52.91	53.13	4,875,831	+0.04(+0.07%)
Jul 19, 2017	52.94	53.19	52.92	53.09	3,854,679	+0.22(+0.42%)
Jul 18, 2017	53.08	53.23	52.86	52.87	3,518,658	-0.15(-0.28%)
Jul 17, 2017	52.78	53.11	52.69	53.02	3,730,332	+0.29(+0.56%)
Jul 14, 2017	53.16	53.28	52.68	52.72	6,336,123	-0.09(-0.16%)
Jul 13, 2017	53.29	53.44	52.81	52.81	4,511,343	-0.55(-1.03%)
Jul 12, 2017	53.67	53.78	53.34	53.36	2,958,093	+0.12(+0.22%)
Jul 11, 2017	53.37	53.40	53.11	53.24	2,345,298	-0.04(-0.07%)
Jul 10, 2017	53.67	53.73	53.28	53.28	2,026,942	-0.20(-0.38%)
Jul 07, 2017	53.37	53.68	53.23	53.48	2,259,411	+0.10(+0.19%)
Jul 06, 2017	53.13	53.48	52.96	53.38	2,777,078	+0.15(+0.29%)
Jul 05, 2017	53.40	53.44	53.07	53.23	3,537,152	-0.14(-0.26%)
Jul 03, 2017	53.90	53.90	53.31	53.37	2,058,338	-0.36(-0.68%)
Jun 30, 2017	53.96	54.22	53.73	53.73	2,754,244	-0.10(-0.19%)
Jun 29, 2017	54.00	54.00	53.51	53.83	4,023,848	-0.43(-0.78%)
Jun 28, 2017	54.84	54.97	54.23	54.26	3,302,110	-0.44(-0.81%)
Jun 27, 2017	55.30	55.38	54.63	54.70	3,883,729	-0.89(-1.60%)
Jun 26, 2017	55.14	55.84	55.06	55.59	2,619,638	+0.25(+0.45%)
Jun 23, 2017	55.49	55.76	55.24	55.34	3,144,203	-0.19(-0.33%)
Jun 22, 2017	55.84	56.03	55.50	55.52	2,808,515	-0.47(-0.84%)
Jun 21, 2017	56.15	56.44	55.84	56.00	7,932,283	-0.12(-0.22%)
Jun 20, 2017	55.76	56.13	55.70	56.12	3,215,074	+0.39(+0.69%)
Jun 19, 2017	56.01	56.05	55.48	55.73	2,684,638	-0.28(-0.50%)
Jun 16, 2017	55.93	56.14	55.66	56.01	4,300,912	+0.22(+0.39%)
Jun 15, 2017	55.63	55.81	55.31	55.79	2,988,727	+0.14(+0.25%)
Jun 14, 2017	55.86	56.00	55.45	55.65	2,317,254	+0.24(+0.43%)
Jun 13, 2017	55.17	55.44	54.95	55.42	2,327,803	+0.19(+0.34%)
Jun 12, 2017	55.58	55.86	54.92	55.23	4,097,876	-0.35(-0.63%)
Jun 09, 2017	55.46	55.72	55.20	55.58	2,937,208	-0.07(-0.13%)
Jun 08, 2017		56.19	55.31	55.65	3,464,976	-0.52(-0.92%)
Jun 07, 2017	55.89	56.23	55.74	56.17	3,316,871	+0.38(+0.68%)
Jun 06, 2017	56.17	56.20	55.73	55.79	3,214,229	-0.21(-0.37%)
Jun 05, 2017	56.18	56.22	55.93	56.00	3,521,038	-0.21(-0.37%)
Jun 02, 2017	56.08	56.24	55.90	56.20	3,340,632	+0.36(+0.64%)
Jun 01, 2017	55.42	55.86	55.22	55.85	3,510,518	+0.33(+0.60%)
May 31, 2017	55.11	55.62	55.10	55.52	3,694,089	+0.44(+0.80%)
May 30, 2017	54.73	55.11	54.68	55.07	2,621,997	+0.26(+0.48%)
May 26, 2017	54.76	54.92	54.69	54.81	4,479,838	+0.05(+0.10%)
May 25, 2017	54.27	54.86	54.20	54.76	2,862,937	+0.46(+0.85%)
May 24, 2017	53.94	54.32	53.88	54.29	2,597,657	+0.47(+0.88%)
May 23, 2017	53.70	54.19	53.65	53.82	2,911,681	+0.13(+0.24%)
May 22, 2017	53.12	53.81	53.05	53.69	3,725,666	+0.54(+1.02%)
May 19, 2017	52.82	53.16	52.50	53.15	3,074,116	+0.32(+0.60%)
May 18, 2017	52.86	53.28	52.45	52.83	2,766,803	+0.12(+0.23%)
May 17, 2017	52.48	52.98	52.53	52.71	2,901,323	+0.22(+0.43%)
May 16, 2017	52.92	53.08	52.48	52.48	2,012,787	-0.54(-1.02%)
May 15, 2017	52.65	53.15	52.49	53.03	3,138,873	+0.39(+0.73%)
May 12, 2017	52.28	52.82	52.24	52.64	2,898,401	+0.39(+0.75%)
May 11, 2017	52.00	52.25	51.76	52.24	1,928,058	+0.11(+0.21%)
May 10, 2017	52.09	52.30	51.92	52.14	2,891,411	+0.08(+0.15%)
May 09, 2017	52.31	52.41	52.00	52.06	3,026,406	-0.32(-0.62%)
May 08, 2017	52.58	52.73	52.22	52.38	3,427,503	-0.07(-0.13%)
May 05, 2017	52.31	52.64	52.05	52.45	3,488,529	+0.30(+0.57%)
May 04, 2017	51.92	52.23	51.89	52.15	2,980,088	+0.09(+0.18%)
May 03, 2017	52.14	52.33	51.96	52.06	2,450,663	-0.08(-0.16%)
May 02, 2017	51.89	52.26	51.79	52.15	4,136,992	+0.41(+0.80%)

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.