American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	48.77	48.97	47.98	48.32	5,513,870	-0.22(-0.45%)
Sep 29, 2016	49.23	49.23	48.24	48.54	4,824,108	-0.65(-1.32%)
Sep 28, 2016	49.41	49.50	48.75	49.19	3,343,033	-0.11(-0.21%)
Sep 27, 2016	50.17	50.39	49.20	49.29	2,962,841	-0.65(-1.30%)
Sep 26, 2016	50.17	50.23	49.78	49.94	2,319,687	-0.23(-0.45%)
Sep 23, 2016	50.03	50.33	49.74	50.17	2,698,876	+0.05(+0.09%)
Sep 22, 2016	50.05	50.26	49.82	50.12	3,431,463	+0.31(+0.62%)
Sep 21, 2016	48.88	49.87	48.85	49.81	4,493,092	+0.89(+1.82%)
Sep 20, 2016	49.09	49.44	48.93	48.93	2,967,198	-0.31(-0.63%)
Sep 19, 2016	48.92	49.29	48.77	49.23	2,904,487	+0.46(+0.94%)
Sep 16, 2016	48.29	48.83	48.07	48.77	4,984,878	+0.38(+0.79%)
Sep 15, 2016	48.12	48.52	47.95	48.39	3,271,189	+0.21(+0.44%)
Sep 14, 2016	48.74	48.74	47.94	48.18	3,747,927	+0.16(+0.33%)
Sep 13, 2016	48.56	48.84	47.84	48.02	5,110,134	-0.68(-1.39%)
Sep 12, 2016	47.92	48.84	47.92	48.70	3,740,554	+0.75(+1.57%)
Sep 09, 2016	49.30	49.37	47.88	47.95	4,439,772	-1.80(-3.62%)
Sep 08, 2016	49.59	49.93	49.50	49.75	2,437,032	+0.04(+0.08%)
Sep 07, 2016	49.65	49.85	49.41	49.71	2,647,958	+0.01(+0.02%)
Sep 06, 2016	49.30	49.80	49.22	49.70	3,230,202	+0.60(+1.23%)
Sep 02, 2016	48.59	49.10	49.10	49.10	2,935,895	+0.62(+1.29%)
Sep 01, 2016	48.47	48.69	48.33	48.47	2,698,415	-0.12(-0.25%)
Aug 31, 2016	48.58	48.62	48.22	48.59	4,203,262	+0.19(+0.39%)
Aug 30, 2016	49.08	49.29	48.36	48.41	4,378,439	-0.65(-1.32%)
Aug 29, 2016	48.82	49.20	48.78	49.05	3,015,301	+0.37(+0.76%)
Aug 26, 2016	49.99	50.36	48.64	48.68	4,404,360	-1.26(-2.53%)
Aug 25, 2016	49.98	50.15	49.84	49.95	2,118,304	+0.02(+0.05%)
Aug 24, 2016	49.76	50.02	49.49	49.93	2,104,889	+0.05(+0.09%)
Aug 23, 2016	50.15	50.42	49.88	49.88	2,469,467	-0.18(-0.36%)
Aug 22, 2016	50.09	50.35	49.91	50.06	2,119,520	+0.11(+0.23%)
Aug 19, 2016	50.51	50.69	49.78	49.95	2,732,956	-0.78(-1.53%)
Aug 18, 2016	49.95	50.74	49.87	50.72	4,603,141	+0.68(+1.35%)
Aug 17, 2016	49.48	50.14	48.98	50.05	4,438,099	+0.62(+1.25%)
Aug 16, 2016	49.94	50.00	49.43	49.43	3,163,651	-0.63(-1.26%)
Aug 15, 2016	50.90	51.02	50.04	50.06	2,582,888	-0.78(-1.52%)
Aug 12, 2016	51.13	51.31	50.81	50.84	1,824,727	-0.13(-0.25%)
Aug 11, 2016	50.87	50.97	50.58	50.96	2,834,980	+0.12(+0.24%)
Aug 10, 2016	50.78	50.99	50.59	50.84	1,712,890	+0.13(+0.25%)
Aug 09, 2016	50.57	50.87	50.41	50.72	2,321,574	+0.18(+0.36%)
Aug 08, 2016	50.75	51.06	50.43	50.54	2,493,377	-0.11(-0.21%)
Aug 05, 2016	51.11	51.17	50.48	50.64	5,057,548	-0.59(-1.15%)
Aug 04, 2016	51.18	51.53	51.04	51.23	2,408,443	+0.14(+0.28%)
Aug 03, 2016	51.38	51.52	50.84	51.09	2,625,278	-0.42(-0.81%)
Aug 02, 2016	51.46	51.69	51.19	51.51	2,537,917	-0.22(-0.43%)
Aug 01, 2016	51.40	51.86	51.40	51.73	2,236,872	+0.01(+0.01%)
Jul 29, 2016	51.38	51.92	51.37	51.72	3,336,360	+0.28(+0.55%)
Jul 28, 2016	51.48	51.66	51.19	51.44	3,537,641	+0.04(+0.09%)
Jul 27, 2016	51.90	51.97	50.94	51.40	4,274,730	-0.66(-1.26%)
Jul 26, 2016	52.42	52.45	51.75	52.05	3,182,250	-0.02(-0.04%)
Jul 25, 2016	52.31	52.37	51.84	52.07	2,634,846	-0.22(-0.41%)
Jul 22, 2016	51.85	52.43	51.62	52.29	3,286,367	+0.47(+0.91%)
Jul 21, 2016	51.63	51.84	51.28	51.82	4,285,122	+0.06(+0.12%)
Jul 20, 2016	52.10	52.15	51.66	51.76	1,954,088	-0.31(-0.60%)
Jul 19, 2016	52.25	52.32	51.74	52.07	2,440,596	-0.13(-0.26%)
Jul 18, 2016	52.04	52.33	52.01	52.21	2,118,790	+0.23(+0.45%)
Jul 15, 2016	51.83	52.05	51.63	51.98	3,033,771	+0.19(+0.37%)
Jul 14, 2016	51.84	52.17	51.61	51.78	3,312,904	-0.47(-0.90%)
Jul 13, 2016	52.19	52.35	51.97	52.25	2,689,196	+0.32(+0.62%)
Jul 12, 2016	52.43	52.56	51.88	51.93	3,840,061	-0.84(-1.58%)
Jul 11, 2016	52.57	52.81	52.01	52.77	2,766,893	-0.01(-0.01%)
Jul 08, 2016	52.26	52.85	52.45	52.78	3,604,826	+0.32(+0.61%)
Jul 07, 2016	52.96	52.98	52.34	52.45	4,005,792	-0.74(-1.39%)
Jul 06, 2016	52.85	53.23	52.57	53.19	4,006,461	+0.34(+0.65%)
Jul 05, 2016	52.46	52.93	52.36	52.85	2,592,788	+0.50(+0.96%)

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.