American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.75	20.82	20.47	20.50	3,692,713	-0.29(-1.41%)
Sep 28, 2006	20.78	20.87	20.64	20.80	2,491,787	-0.03(-0.14%)
Sep 27, 2006	20.61	20.86	20.56	20.82	2,642,036	+0.12(+0.60%)
Sep 26, 2006	20.66	20.71	20.53	20.70	2,660,839	+0.05(+0.25%)
Sep 25, 2006	20.48	20.80	20.38	20.65	4,335,040	+0.28(+1.36%)
Sep 22, 2006	20.35	20.46	20.35	20.37	1,936,736	-0.03(-0.14%)
Sep 21, 2006	20.54	20.55	20.33	20.40	2,725,941	-0.17(-0.82%)
Sep 20, 2006	20.65	20.68	20.53	20.57	2,489,836	-0.05(-0.25%)
Sep 19, 2006	20.55	20.77	20.47	20.62	3,393,280	+0.14(+0.69%)
Sep 18, 2006	20.62	20.67	20.40	20.48	1,878,375	-0.09(-0.44%)
Sep 15, 2006	20.49	20.80	20.44	20.57	3,128,437	+0.15(+0.75%)
Sep 14, 2006	20.54	20.70	20.34	20.42	2,068,181	-0.12(-0.60%)
Sep 13, 2006	20.35	20.58	20.18	20.54	3,494,214	+0.22(+1.08%)
Sep 12, 2006	20.28	20.36	20.16	20.32	5,409,309	-0.01(-0.03%)
Sep 11, 2006	20.24	20.37	20.16	20.33	2,597,334	+0.08(+0.42%)
Sep 08, 2006	20.20	20.29	20.13	20.24	2,939,163	+0.03(+0.17%)
Sep 07, 2006	20.29	20.29	20.16	20.21	1,379,379	-0.07(-0.36%)
Sep 06, 2006	20.27	20.34	20.09	20.28	2,937,744	-0.08(-0.41%)
Sep 05, 2006	20.67	20.71	20.27	20.37	2,533,119	-0.34(-1.63%)
Sep 01, 2006	20.66	20.77	20.60	20.71	3,420,065	+0.14(+0.69%)
Aug 31, 2006	20.42	20.60	20.37	20.56	2,216,124	+0.20(+1.00%)
Aug 30, 2006	20.54	20.54	20.32	20.36	1,854,073	-0.20(-0.99%)
Aug 29, 2006	20.43	20.60	20.31	20.56	2,524,604	+0.12(+0.61%)
Aug 28, 2006	20.27	20.50	20.23	20.44	1,606,260	+0.19(+0.95%)
Aug 25, 2006	20.29	20.37	20.22	20.25	1,728,658	-0.11(-0.55%)
Aug 24, 2006	20.41	20.41	20.27	20.36	2,158,650	+0.01(+0.03%)
Aug 23, 2006	20.53	20.56	20.27	20.36	1,250,772	-0.21(-1.04%)
Aug 22, 2006	20.66	20.66	20.55	20.57	1,640,318	+0.02(+0.11%)
Aug 21, 2006	20.50	20.66	20.46	20.55	2,465,534	+0.03(+0.14%)
Aug 18, 2006	20.38	20.62	20.32	20.52	2,921,247	+0.17(+0.83%)
Aug 17, 2006	20.41	20.44	20.20	20.35	2,315,107	-0.07(-0.33%)
Aug 16, 2006	20.63	20.68	20.38	20.42	3,034,598	-0.21(-1.04%)
Aug 15, 2006	20.55	20.67	20.50	20.63	2,277,324	+0.19(+0.94%)
Aug 14, 2006	20.58	20.60	20.40	20.44	1,866,135	-0.03(-0.17%)
Aug 11, 2006	20.58	20.60	20.41	20.47	1,775,666	-0.11(-0.52%)
Aug 10, 2006	20.60	20.60	20.41	20.58	2,522,830	+0.03(+0.14%)
Aug 09, 2006	20.62	20.70	20.55	20.55	1,951,459	-0.03(-0.16%)
Aug 08, 2006	20.48	20.71	20.46	20.59	2,638,843	-0.02(-0.11%)
Aug 07, 2006	20.79	20.94	20.58	20.61	4,306,835	-0.25(-1.22%)
Aug 04, 2006	20.94	21.03	20.68	20.86	4,349,053	+0.02(+0.08%)
Aug 03, 2006	20.76	20.91	20.75	20.85	4,864,369	+0.08(+0.38%)
Aug 02, 2006	20.55	20.77	20.50	20.77	3,820,433	+0.24(+1.18%)
Aug 01, 2006	20.36	20.58	20.24	20.53	2,824,570	+0.16(+0.80%)
Jul 31, 2006	20.56	20.56	20.29	20.36	3,353,367	-0.15(-0.71%)
Jul 28, 2006	20.37	20.56	20.30	20.51	3,407,471	+0.28(+1.39%)
Jul 27, 2006	20.36	20.50	20.18	20.23	3,901,677	-0.10(-0.50%)
Jul 26, 2006	20.01	20.35	20.00	20.33	4,158,537	+0.21(+1.04%)
Jul 25, 2006	19.97	20.14	19.94	20.12	3,807,306	+0.10(+0.51%)
Jul 24, 2006	19.91	20.07	19.85	20.02	2,322,735	+0.11(+0.57%)
Jul 21, 2006	19.95	20.04	19.79	19.91	3,650,671	+0.07(+0.37%)
Jul 20, 2006	19.88	20.01	19.78	19.83	3,429,822	-0.09(-0.45%)
Jul 19, 2006	19.79	20.01	19.75	19.92	4,096,451	+0.17(+0.86%)
Jul 18, 2006	19.63	19.75	19.59	19.75	2,485,933	+0.12(+0.63%)
Jul 17, 2006	19.43	19.66	19.41	19.63	3,315,228	+0.14(+0.69%)
Jul 14, 2006	19.53	19.57	19.33	19.49	2,138,605	-0.08(-0.40%)
Jul 13, 2006	19.59	19.76	19.49	19.57	2,939,518	-0.07(-0.37%)
Jul 12, 2006	19.72	19.75	19.62	19.65	2,119,802	-0.07(-0.37%)
Jul 11, 2006	19.62	19.79	19.60	19.72	2,285,838	+0.05(+0.26%)
Jul 10, 2006	19.57	19.73	19.52	19.67	2,360,874	+0.11(+0.58%)
Jul 07, 2006	19.39	19.58	19.36	19.56	3,940,526	+0.16(+0.84%)
Jul 06, 2006	19.46	19.50	19.34	19.39	2,916,280	-0.06(-0.29%)
Jul 05, 2006	19.44	19.54	19.40	19.45	2,438,748	-0.06(-0.29%)

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.