American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.68	15.68	15.56	15.61	662,903	-0.03(-0.22%)
Nov 26, 2003	15.62	15.64	15.51	15.64	1,448,915	+0.13(+0.84%)
Nov 25, 2003	15.47	15.60	15.44	15.51	1,644,753	+0.04(+0.26%)
Nov 24, 2003	15.38	15.55	15.36	15.47	2,409,479	+0.19(+1.22%)
Nov 21, 2003	15.31	15.31	15.23	15.29	1,631,981	+0.02(+0.11%)
Nov 20, 2003	15.39	15.51	15.23	15.27	1,917,401	-0.20(-1.31%)
Nov 19, 2003	15.07	15.50	15.12	15.47	3,177,397	+0.41(+2.69%)
Nov 18, 2003	15.28	15.38	15.05	15.07	2,369,211	-0.15(-1.00%)
Nov 17, 2003	15.14	15.41	15.13	15.22	1,687,149	-0.20(-1.32%)
Nov 14, 2003	15.45	15.49	15.36	15.42	1,633,578	-0.07(-0.47%)
Nov 13, 2003	15.53	15.53	15.38	15.50	1,669,056	-0.01(-0.04%)
Nov 12, 2003	15.33	15.65	15.31	15.50	2,583,675	+0.20(+1.33%)
Nov 11, 2003	15.23	15.34	15.19	15.30	1,910,305	+0.08(+0.52%)
Nov 10, 2003	15.32	15.36	15.17	15.22	2,563,098	-0.10(-0.63%)
Nov 07, 2003	15.46	15.50	15.25	15.32	2,627,845	-0.20(-1.27%)
Nov 06, 2003	15.52	15.56	15.38	15.51	2,150,845	-0.20(-1.29%)
Nov 05, 2003	15.83	15.84	15.64	15.72	7,567,427	-0.11(-0.71%)
Nov 04, 2003	15.93	15.96	15.81	15.83	2,315,462	-0.13(-0.81%)
Nov 03, 2003	15.95	16.05	15.93	15.96	1,883,776	+0.07(+0.43%)
Oct 31, 2003	16.04	16.09	15.89	15.89	1,643,866	-0.12(-0.74%)
Oct 30, 2003	16.16	16.20	15.98	16.01	2,091,952	-0.19(-1.18%)
Oct 29, 2003	16.25	16.25	16.09	16.20	2,144,991	-0.05(-0.31%)
Oct 28, 2003	16.22	16.27	16.10	16.25	2,250,360	+0.03(+0.17%)
Oct 27, 2003	16.49	16.62	16.18	16.22	2,466,775	-0.27(-1.61%)
Oct 24, 2003	16.38	16.52	16.31	16.49	2,003,434	+0.03(+0.21%)
Oct 23, 2003	16.70	16.70	16.38	16.46	2,432,007	-0.24(-1.45%)
Oct 22, 2003	16.59	16.72	16.57	16.70	1,604,663	+0.06(+0.34%)
Oct 21, 2003	16.54	16.74	16.49	16.64	1,297,070	+0.10(+0.61%)
Oct 20, 2003	16.63	16.70	16.43	16.54	2,191,112	-0.06(-0.34%)
Oct 17, 2003	16.67	16.67	16.48	16.60	2,327,879	-0.08(-0.51%)
Oct 16, 2003	16.64	16.66	16.63	16.68	1,536,191	+0.05(+0.30%)
Oct 15, 2003	16.73	16.82	16.47	16.63	2,252,134	-0.14(-0.84%)
Oct 14, 2003	16.69	16.77	16.62	16.77	1,166,689	+0.08(+0.47%)
Oct 13, 2003	16.67	16.75	16.65	16.69	952,580	+0.03(+0.17%)
Oct 10, 2003	16.74	16.81	16.51	16.66	1,579,474	-0.02(-0.14%)
Oct 09, 2003	16.90	16.90	16.62	16.69	1,835,092	-0.15(-0.87%)
Oct 08, 2003	16.84	16.84	16.68	16.83	1,583,909	-0.01(-0.07%)
Oct 07, 2003	16.86	16.87	16.60	16.84	2,457,906	-0.14(-0.80%)
Oct 06, 2003	16.89	16.97	16.78	16.98	1,140,613	+0.14(+0.84%)
Oct 03, 2003	17.02	17.15	16.87	16.84	1,895,049	-0.07(-0.43%)
Oct 02, 2003	16.69	16.91	16.60	16.91	2,601,769	+0.23(+1.35%)
Oct 01, 2003	16.91	16.91	16.50	16.69	5,153,159	-0.23(-1.33%)
Sep 30, 2003	16.88	16.91	16.49	16.91	2,289,563	+0.00(+0.00%)
Sep 29, 2003	16.62	16.91	16.51	16.91	2,667,580	+0.29(+1.76%)
Sep 26, 2003	16.33	16.62	16.15	16.62	2,301,981	+0.29(+1.76%)
Sep 25, 2003	16.26	16.38	16.22	16.33	1,729,900	+0.18(+1.12%)
Sep 24, 2003	16.42	16.45	16.04	16.15	2,297,546	-0.36(-2.15%)
Sep 23, 2003	16.56	16.57	16.44	16.51	1,275,961	-0.05(-0.31%)
Sep 22, 2003	16.63	16.63	16.38	16.56	916,215	-0.17(-1.01%)
Sep 19, 2003	16.74	16.74	16.65	16.73	1,455,479	-0.01(-0.07%)
Sep 18, 2003	16.47	16.74	16.43	16.74	1,887,244	+0.34(+2.10%)
Sep 17, 2003	16.55	16.55	16.35	16.39	1,216,358	-0.21(-1.29%)
Sep 16, 2003	16.40	16.61	16.34	16.61	1,454,769	+0.21(+1.27%)
Sep 15, 2003	16.53	16.55	16.32	16.40	1,413,615	-0.24(-1.42%)
Sep 12, 2003	16.39	16.69	16.32	16.64	1,429,935	+0.24(+1.44%)
Sep 11, 2003	16.54	16.65	16.38	16.40	1,334,854	-0.03(-0.17%)
Sep 10, 2003	16.42	16.55	16.34	16.43	1,172,188	+0.11(+0.66%)
Sep 09, 2003	16.61	16.61	16.29	16.32	1,628,433	-0.29(-1.73%)
Sep 08, 2003	16.43	16.63	16.35	16.61	1,683,601	+0.21(+1.31%)
Sep 05, 2003	16.41	16.51	16.26	16.39	1,320,486	-0.13(-0.78%)
Sep 04, 2003	16.51	16.62	16.48	16.52	2,017,803	+0.02(+0.10%)
Sep 03, 2003	16.27	16.51	16.25	16.51	2,215,592	+0.30(+1.88%)

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.