American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.48	46.17	45.46	45.69	4,358,228	+0.21(+0.46%)
Feb 26, 2016	46.82	47.19	45.45	45.48	4,487,913	-1.79(-3.79%)
Feb 25, 2016	46.74	47.28	46.63	47.28	2,382,017	+0.65(+1.40%)
Feb 24, 2016	46.45	46.84	46.17	46.62	2,433,586	+0.18(+0.40%)
Feb 23, 2016	46.23	46.57	45.95	46.44	2,626,864	-0.07(-0.14%)
Feb 22, 2016	45.88	46.53	45.77	46.51	2,991,411	+0.70(+1.52%)
Feb 19, 2016	46.20	46.21	45.57	45.81	3,305,180	-0.40(-0.86%)
Feb 18, 2016	45.35	46.45	45.08	46.21	3,955,192	+1.00(+2.21%)
Feb 17, 2016	45.23	45.34	44.64	45.21	4,595,877	+0.01(+0.02%)
Feb 16, 2016	45.08	45.55	44.77	45.20	5,304,491	+0.36(+0.81%)
Feb 12, 2016	45.37	44.84	44.84	44.84	5,199,374	-0.53(-1.16%)
Feb 11, 2016	46.27	46.62	45.34	45.37	4,444,049	-1.18(-2.53%)
Feb 10, 2016	45.92	46.90	45.54	46.54	5,649,437	+0.39(+0.85%)
Feb 09, 2016	46.17	46.57	45.84	46.15	4,279,184	-0.09(-0.19%)
Feb 08, 2016	46.05	46.65	45.42	46.24	6,142,398	+0.16(+0.34%)
Feb 05, 2016	45.59	46.41	45.14	46.08	5,622,048	+0.40(+0.88%)
Feb 04, 2016	46.31	46.45	45.49	45.68	5,610,603	-0.75(-1.61%)
Feb 03, 2016	45.75	46.66	45.60	46.43	6,742,643	+0.96(+2.11%)
Feb 02, 2016	45.22	45.68	45.10	45.47	6,271,033	+0.15(+0.34%)
Feb 01, 2016	44.73	45.88	44.60	45.31	6,863,556	+0.60(+1.34%)
Jan 29, 2016	44.00	44.79	43.97	44.71	6,445,602	+1.11(+2.56%)
Jan 28, 2016	41.90	43.88	41.62	43.60	6,193,201	+0.92(+2.17%)
Jan 27, 2016	42.67	43.12	42.30	42.67	4,261,860	-0.01(-0.02%)
Jan 26, 2016	42.53	43.25	42.44	42.68	4,331,392	+0.33(+0.78%)
Jan 25, 2016	42.93	42.95	42.29	42.35	4,963,047	-0.57(-1.33%)
Jan 22, 2016	42.87	42.95	42.33	42.92	5,055,681	+0.65(+1.54%)
Jan 21, 2016	42.08	42.82	41.87	42.27	5,440,430	-0.21(-0.48%)
Jan 20, 2016	43.42	43.61	41.93	42.48	6,004,270	-1.21(-2.77%)
Jan 19, 2016	43.27	43.80	43.05	43.69	4,937,167	+0.65(+1.50%)
Jan 15, 2016	42.80	43.04	43.04	43.04	4,877,956	-0.33(-0.76%)
Jan 14, 2016	42.74	43.68	42.46	43.37	5,579,238	+0.87(+2.05%)
Jan 13, 2016	42.70	42.93	42.40	42.50	4,815,496	-0.16(-0.38%)
Jan 12, 2016	43.19	43.25	42.14	42.66	5,798,344	-0.44(-1.02%)
Jan 11, 2016	42.81	43.27	42.69	43.10	3,768,266	+0.37(+0.88%)
Jan 08, 2016	42.79	43.22	42.63	42.73	3,812,006	-0.07(-0.15%)
Jan 07, 2016	42.88	43.25	42.66	42.79	5,246,029	-0.50(-1.15%)
Jan 06, 2016	42.85	43.52	42.69	43.29	4,811,130	+0.16(+0.37%)
Jan 05, 2016	42.72	43.25	42.03	43.13	4,683,255	+0.35(+0.82%)
Jan 04, 2016	42.40	42.80	42.19	42.78	5,574,008	+0.04(+0.10%)
Dec 31, 2015	43.14	42.73	42.73	42.73	3,351,422	-0.46(-1.07%)
Dec 30, 2015	43.22	43.37	43.07	43.19	2,392,841	+0.01(+0.02%)
Dec 29, 2015	43.12	43.32	43.02	43.19	4,308,082	+0.21(+0.49%)
Dec 28, 2015	42.65	43.08	42.57	42.97	3,316,424	+0.15(+0.34%)
Dec 24, 2015	42.64	42.83	42.83	42.83	1,823,251	+0.11(+0.26%)
Dec 23, 2015	42.05	42.84	41.93	42.72	4,337,841	+0.76(+1.82%)
Dec 22, 2015	41.58	42.04	41.23	41.96	3,902,550	+0.48(+1.17%)
Dec 21, 2015	41.52	41.75	41.20	41.47	4,843,989	+0.20(+0.48%)
Dec 18, 2015	41.96	42.01	41.09	41.27	7,458,116	-0.84(-1.99%)
Dec 17, 2015	41.78	42.56	41.69	42.11	5,870,728	+0.30(+0.72%)
Dec 16, 2015	41.21	41.94	41.15	41.81	4,668,902	+0.71(+1.73%)
Dec 15, 2015	40.41	41.35	40.22	41.10	5,937,241	+1.10(+2.75%)
Dec 14, 2015	40.01	40.31	39.67	40.00	5,456,192	-0.01(-0.04%)
Dec 11, 2015	40.08	40.40	39.89	40.01	4,039,707	-0.23(-0.58%)
Dec 10, 2015	41.27	41.31	40.20	40.25	5,078,219	-1.00(-2.44%)
Dec 09, 2015	40.86	41.74	40.61	41.25	3,815,310	+0.27(+0.66%)
Dec 08, 2015	41.16	41.23	40.75	40.98	3,138,030	-0.27(-0.66%)
Dec 07, 2015	41.24	41.29	40.89	41.25	3,665,066	+0.30(+0.73%)
Dec 04, 2015	40.31	40.99	40.28	40.95	3,175,527	+0.84(+2.08%)
Dec 03, 2015	40.36	40.55	39.97	40.11	4,722,643	-0.46(-1.14%)
Dec 02, 2015	41.40	41.51	40.53	40.58	3,510,772	-1.03(-2.47%)

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.