American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.36	16.44	16.04	16.29	9,241,536	-0.08(-0.52%)
Jun 29, 2009	16.13	16.39	16.04	16.37	4,894,800	+0.24(+1.50%)
Jun 26, 2009	16.29	16.29	16.00	16.13	9,624,255	-0.17(-1.07%)
Jun 25, 2009	16.06	16.31	16.00	16.30	10,938,158	+0.21(+1.33%)
Jun 24, 2009	16.08	16.32	15.94	16.09	7,468,107	+0.16(+1.03%)
Jun 23, 2009	16.25	16.31	15.87	15.93	8,067,926	-0.28(-1.74%)
Jun 22, 2009	15.92	16.31	15.78	16.21	9,313,313	+0.21(+1.34%)
Jun 19, 2009	16.17	16.17	15.91	15.99	13,026,067	-0.05(-0.32%)
Jun 18, 2009	15.72	16.06	15.67	16.04	7,180,240	+0.38(+2.41%)
Jun 17, 2009	15.54	15.74	15.53	15.67	7,300,238	+0.07(+0.43%)
Jun 16, 2009	15.44	15.72	15.41	15.60	9,859,315	+0.17(+1.13%)
Jun 15, 2009	15.63	15.73	15.32	15.42	6,420,705	-0.36(-2.29%)
Jun 12, 2009	15.38	15.87	15.24	15.78	7,753,174	+0.31(+2.00%)
Jun 11, 2009	15.16	15.60	15.15	15.47	9,548,971	+0.37(+2.43%)
Jun 10, 2009	14.84	15.19	14.84	15.11	20,156,522	+0.37(+2.52%)
Jun 09, 2009	14.92	14.96	14.70	14.74	5,167,636	-0.13(-0.87%)
Jun 08, 2009	14.81	14.97	14.69	14.87	6,243,848	-0.24(-1.60%)
Jun 05, 2009	14.92	15.14	14.70	15.11	9,290,579	+0.24(+1.59%)
Jun 04, 2009	14.94	14.95	14.77	14.87	5,686,805	+0.03(+0.19%)
Jun 03, 2009	14.89	15.11	14.66	14.84	5,766,805	-0.06(-0.42%)
Jun 02, 2009	15.40	15.44	14.87	14.91	11,952,582	-0.46(-3.01%)
Jun 01, 2009	14.98	15.42	14.98	15.37	9,096,570	+0.52(+3.49%)
May 29, 2009	14.75	14.98	14.62	14.85	10,518,771	+0.14(+0.96%)
May 28, 2009	14.44	14.78	14.34	14.71	7,842,470	+0.38(+2.64%)
May 27, 2009	14.61	14.67	14.31	14.33	5,472,286	-0.24(-1.66%)
May 26, 2009	14.20	14.63	14.04	14.57	7,993,462	+0.39(+2.78%)
May 22, 2009	14.19	14.32	14.11	14.18	5,809,840	+0.06(+0.40%)
May 21, 2009	14.12	14.26	14.05	14.12	7,649,239	-0.05(-0.32%)
May 20, 2009	14.62	14.66	14.13	14.17	8,698,384	-0.38(-2.63%)
May 19, 2009	14.43	14.76	14.42	14.55	8,236,238	+0.16(+1.10%)
May 18, 2009	14.17	14.44	14.09	14.39	12,616,138	+0.33(+2.37%)
May 15, 2009	14.36	14.36	13.95	14.06	12,632,416	-0.43(-2.99%)
May 14, 2009	14.72	14.79	14.34	14.49	9,102,727	-0.18(-1.23%)
May 13, 2009	14.86	14.97	14.66	14.67	11,525,863	-0.34(-2.29%)
May 12, 2009	14.81	15.02	14.70	15.02	7,115,931	+0.30(+2.07%)
May 11, 2009	14.71	14.81	14.66	14.71	6,967,170	-0.03(-0.19%)
May 08, 2009	14.96	15.19	14.66	14.74	8,616,897	-0.05(-0.31%)
May 07, 2009	14.89	14.98	14.70	14.79	7,758,641	+0.03(+0.19%)
May 06, 2009	14.94	15.01	14.70	14.76	7,681,432	-0.30(-1.98%)
May 05, 2009	15.11	15.18	14.88	15.06	9,561,033	-0.03(-0.22%)
May 04, 2009	15.23	15.33	14.88	15.09	9,261,176	-0.10(-0.63%)
May 01, 2009	14.93	15.22	14.79	15.19	6,752,164	+0.32(+2.12%)
Apr 30, 2009	15.03	15.16	14.72	14.87	16,574,299	-0.03(-0.23%)
Apr 29, 2009	14.89	15.06	14.85	14.91	8,119,151	+0.05(+0.34%)
Apr 28, 2009	14.79	14.97	14.75	14.85	7,491,338	+0.02(+0.15%)
Apr 27, 2009	14.70	15.01	14.60	14.83	8,607,321	+0.08(+0.57%)
Apr 24, 2009	15.02	15.23	14.63	14.75	9,991,470	+0.01(+0.08%)
Apr 23, 2009	14.75	14.79	14.64	14.74	9,124,015	-0.01(-0.04%)
Apr 22, 2009	15.00	15.00	14.72	14.74	11,246,212	-0.32(-2.10%)
Apr 21, 2009	15.07	15.27	14.92	15.06	8,511,501	-0.06(-0.37%)
Apr 20, 2009	15.34	15.36	15.11	15.11	9,265,490	-0.29(-1.90%)
Apr 17, 2009	15.29	15.45	15.11	15.41	21,979,774	+0.12(+0.77%)
Apr 16, 2009	15.37	15.41	14.93	15.29	15,627,460	+0.35(+2.34%)
Apr 15, 2009	14.52	14.94	14.44	14.94	10,276,801	+0.36(+2.47%)
Apr 14, 2009	14.69	14.76	14.46	14.58	11,956,669	-0.13(-0.88%)
Apr 13, 2009	14.87	14.94	14.61	14.71	8,630,069	-0.17(-1.17%)
Apr 09, 2009	15.17	15.18	14.65	14.88	9,576,865	-0.05(-0.30%)
Apr 08, 2009	14.84	14.96	14.72	14.93	8,711,534	+0.21(+1.46%)
Apr 07, 2009	14.76	14.91	14.54	14.71	12,779,003	-0.12(-0.84%)
Apr 06, 2009	14.77	14.93	14.69	14.84	13,358,426	+0.01(+0.08%)
Apr 03, 2009	14.99	15.08	14.61	14.83	14,470,587	-0.02(-0.15%)
Apr 02, 2009	14.38	15.02	14.32	14.85	98,821,992	+0.52(+3.66%)

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.