American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.58	36.70	36.02	36.04	3,612,170	-0.70(-1.91%)
Jul 30, 2014	37.51	37.60	36.45	36.74	4,168,646	-0.76(-2.02%)
Jul 29, 2014	37.99	38.05	37.51	37.50	2,990,951	-0.39(-1.02%)
Jul 28, 2014	36.84	37.89	36.76	37.89	4,194,396	+0.99(+2.69%)
Jul 25, 2014	37.61	37.94	36.69	36.90	4,416,151	-0.55(-1.46%)
Jul 24, 2014	37.41	37.47	37.25	37.44	3,163,553	+0.03(+0.07%)
Jul 23, 2014	37.48	37.60	37.37	37.42	2,539,470	-0.06(-0.15%)
Jul 22, 2014	37.60	37.66	37.40	37.47	1,750,877	+0.01(+0.02%)
Jul 21, 2014	37.66	37.69	37.17	37.46	2,929,719	-0.24(-0.64%)
Jul 18, 2014	37.25	37.75	37.12	37.71	2,792,870	+0.63(+1.70%)
Jul 17, 2014	37.55	37.62	37.08	37.08	2,946,620	-0.51(-1.35%)
Jul 16, 2014	37.46	37.62	37.26	37.58	2,948,283	+0.19(+0.52%)
Jul 15, 2014	37.15	37.57	37.15	37.39	3,896,331	+0.23(+0.62%)
Jul 14, 2014	37.71	37.83	37.11	37.16	4,520,814	-0.49(-1.31%)
Jul 11, 2014	37.96	38.10	37.53	37.65	2,865,775	-0.34(-0.89%)
Jul 10, 2014	37.78	38.05	37.78	37.99	3,105,866	+0.06(+0.16%)
Jul 09, 2014	37.98	38.09	37.65	37.93	3,825,101	+0.11(+0.29%)
Jul 08, 2014	37.33	37.85	37.33	37.82	4,494,716	+0.54(+1.45%)
Jul 07, 2014	37.12	37.51	37.12	37.28	3,696,830	+0.01(+0.02%)
Jul 03, 2014	37.31	37.27	37.27	37.27	2,914,562	-0.28(-0.76%)
Jul 02, 2014	38.21	38.26	37.26	37.55	3,939,784	-0.72(-1.88%)
Jul 01, 2014	38.71	38.76	38.26	38.28	2,606,433	-0.39(-1.00%)
Jun 30, 2014	38.43	38.78	38.24	38.66	3,379,886	+0.31(+0.80%)
Jun 27, 2014	38.12	38.41	37.96	38.36	3,814,381	+0.23(+0.60%)
Jun 26, 2014	38.22	38.22	38.01	38.13	3,656,206	-0.08(-0.22%)
Jun 25, 2014	37.81	38.30	37.75	38.21	3,149,815	+0.33(+0.86%)
Jun 24, 2014	37.61	38.01	37.61	37.89	2,826,900	+0.14(+0.37%)
Jun 23, 2014	37.80	37.83	37.48	37.75	2,587,522	-0.02(-0.05%)
Jun 20, 2014	38.06	38.10	37.74	37.77	3,615,580	-0.29(-0.77%)
Jun 19, 2014	37.62	38.12	37.54	38.06	4,438,692	+0.54(+1.44%)
Jun 18, 2014	36.69	37.53	36.64	37.52	5,154,932	+0.91(+2.48%)
Jun 17, 2014	36.62	36.74	36.25	36.61	2,627,026	-0.19(-0.53%)
Jun 16, 2014	36.56	37.23	36.55	36.81	3,455,276	+0.21(+0.59%)
Jun 13, 2014	36.41	36.70	36.17	36.59	2,322,517	+0.13(+0.36%)
Jun 12, 2014	36.37	36.58	35.77	36.46	3,416,986	+0.04(+0.11%)
Jun 11, 2014	37.02	37.08	36.40	36.42	3,947,120	-0.64(-1.74%)
Jun 10, 2014	37.08	37.29	36.98	37.06	3,617,582	-0.42(-1.13%)
Jun 06, 2014	37.78	37.78	37.46	37.49	2,311,316	-0.07(-0.18%)
Jun 05, 2014	37.12	37.73	37.12	37.55	4,007,481	+0.12(+0.33%)
Jun 04, 2014	37.26	37.46	37.20	37.43	3,971,830	+0.03(+0.09%)
Jun 03, 2014	37.12	37.58	36.99	37.40	6,466,562	+0.32(+0.86%)
Jun 02, 2014	36.88	37.16	36.77	37.08	3,369,269	+0.09(+0.24%)
May 30, 2014	36.58	37.02	36.58	36.99	3,976,861	+0.39(+1.06%)
May 29, 2014	36.79	36.82	36.33	36.60	4,650,615	-0.10(-0.28%)
May 28, 2014	36.51	36.74	36.29	36.70	5,270,915	+0.17(+0.46%)
May 27, 2014	36.14	36.69	36.08	36.54	7,447,779	+0.89(+2.51%)
May 23, 2014	35.66	35.64	35.64	35.64	2,304,128	-0.06(-0.17%)
May 22, 2014	35.48	35.86	35.43	35.70	1,757,843	+0.27(+0.76%)
May 21, 2014	35.40	35.52	35.27	35.43	2,401,663	+0.10(+0.29%)
May 20, 2014	35.43	35.72	35.23	35.33	4,871,965	-0.04(-0.12%)
May 19, 2014	36.46	36.47	35.36	35.37	5,912,688	-1.16(-3.19%)
May 16, 2014	36.14	36.55	35.95	36.54	4,494,715	+0.47(+1.31%)
May 15, 2014	36.31	36.45	36.02	36.06	3,320,978	-0.24(-0.65%)
May 14, 2014	36.21	36.66	36.18	36.30	3,925,229	+0.09(+0.25%)
May 13, 2014	36.04	36.24	35.92	36.21	4,240,585	+0.33(+0.91%)
May 12, 2014	36.39	36.40	35.77	35.88	5,188,831	-0.39(-1.07%)
May 09, 2014	36.79	36.92	36.24	36.27	5,023,137	-0.51(-1.39%)
May 08, 2014	37.08	37.14	36.65	36.79	4,486,588	-0.30(-0.82%)
May 07, 2014	36.38	37.10	36.30	37.09	4,856,352	+0.80(+2.20%)
May 06, 2014	36.55	36.64	36.29	36.29	4,260,324	-0.35(-0.96%)
May 05, 2014	36.26	36.66	36.19	36.64	4,351,290	+0.36(+1.00%)
May 02, 2014	36.84	36.84	36.00	36.28	5,566,881	-0.71(-1.93%)

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.