Ameren Corp (NY: AEE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.44	29.44	29.11	29.25	661,863	-0.19(-0.66%)
Dec 29, 2005	29.71	29.75	29.39	29.44	623,847	-0.13(-0.44%)
Dec 28, 2005	29.55	29.71	29.44	29.57	758,217	+0.03(+0.10%)
Dec 27, 2005	29.60	29.75	29.53	29.55	848,264	+0.01(+0.04%)
Dec 23, 2005	29.57	29.72	29.48	29.53	545,362	+0.00(+0.00%)
Dec 22, 2005	29.51	29.66	29.43	29.53	743,676	+0.13(+0.45%)
Dec 21, 2005	29.77	29.81	29.35	29.40	1,070,929	-0.22(-0.75%)
Dec 20, 2005	29.52	29.73	29.46	29.63	724,931	+0.10(+0.35%)
Dec 19, 2005	29.73	29.89	29.45	29.52	1,214,408	-0.31(-1.05%)
Dec 16, 2005	29.87	30.12	29.76	29.84	1,644,146	-0.03(-0.10%)
Dec 15, 2005	29.87	30.25	29.80	29.86	2,024,831	+0.00(+0.00%)
Dec 14, 2005	29.61	29.96	29.56	29.86	1,433,569	+0.35(+1.20%)
Dec 13, 2005	29.31	29.56	29.30	29.51	1,302,703	+0.21(+0.70%)
Dec 12, 2005	29.45	29.61	29.23	29.31	1,464,052	-0.10(-0.33%)
Dec 09, 2005	29.39	29.60	29.30	29.40	1,149,238	+0.11(+0.37%)
Dec 08, 2005	29.28	29.51	29.15	29.29	1,669,549	+0.08(+0.27%)
Dec 07, 2005	29.44	29.56	29.07	29.21	863,330	-0.22(-0.74%)
Dec 06, 2005	29.68	29.73	29.37	29.43	1,601,050	-0.21(-0.71%)
Dec 05, 2005	29.71	29.90	29.43	29.64	1,156,946	-0.55(-1.83%)
Dec 02, 2005	30.01	30.20	29.80	30.20	1,075,483	+0.19(+0.65%)
Dec 01, 2005	30.12	30.14	29.82	30.00	1,222,817	+0.06(+0.19%)
Nov 30, 2005	30.33	30.47	29.94	29.94	1,348,953	-0.28(-0.93%)
Nov 29, 2005	30.34	30.60	30.22	30.22	1,015,569	-0.05(-0.15%)
Nov 28, 2005	30.21	30.41	30.01	30.27	964,939	+0.06(+0.21%)
Nov 25, 2005	30.05	30.24	29.98	30.21	332,157	+0.29(+0.95%)
Nov 23, 2005	29.69	30.10	29.57	29.92	1,154,669	+0.23(+0.79%)
Nov 22, 2005	29.48	29.69	29.27	29.69	1,402,035	+0.13(+0.42%)
Nov 21, 2005	29.39	29.73	29.39	29.56	919,040	+0.08(+0.27%)
Nov 18, 2005	29.79	29.80	29.19	29.48	897,667	-0.14(-0.46%)
Nov 17, 2005	29.14	29.64	29.14	29.62	894,163	+0.49(+1.67%)
Nov 16, 2005	29.05	29.30	29.00	29.13	677,630	+0.10(+0.33%)
Nov 15, 2005	29.09	29.25	28.92	29.04	1,093,353	-0.10(-0.33%)
Nov 14, 2005	29.28	29.45	29.07	29.13	721,077	-0.33(-1.10%)
Nov 11, 2005	29.59	29.61	29.24	29.46	851,242	-0.12(-0.41%)
Nov 10, 2005	29.49	29.60	29.07	29.58	996,123	+0.07(+0.23%)
Nov 09, 2005	29.22	29.72	29.19	29.51	1,019,423	+0.26(+0.90%)
Nov 08, 2005	29.11	29.53	28.97	29.25	904,324	+0.09(+0.29%)
Nov 07, 2005	29.60	29.65	29.04	29.16	929,201	-0.29(-0.99%)
Nov 04, 2005	29.65	29.78	29.31	29.45	882,075	-0.04(-0.14%)
Nov 03, 2005	29.61	29.82	29.20	29.49	2,472,264	-0.05(-0.15%)
Nov 02, 2005	29.40	29.59	29.13	29.54	1,359,114	+0.06(+0.21%)
Nov 01, 2005	29.45	29.65	29.32	29.48	1,635,912	-0.55(-1.83%)
Oct 31, 2005	29.75	30.14	29.74	30.02	1,313,915	+0.30(+1.02%)
Oct 28, 2005	29.17	29.73	29.17	29.72	920,967	+0.55(+1.90%)
Oct 27, 2005	29.37	29.47	28.92	29.17	1,262,585	-0.19(-0.66%)
Oct 26, 2005	29.76	29.76	29.27	29.36	1,030,985	-0.39(-1.32%)
Oct 25, 2005	29.58	29.96	29.36	29.76	2,002,057	+0.03(+0.12%)
Oct 24, 2005	28.89	29.79	28.75	29.72	1,992,597	+1.05(+3.66%)
Oct 21, 2005	28.50	28.87	28.42	28.67	1,472,286	+0.21(+0.72%)
Oct 20, 2005	28.91	29.04	28.36	28.47	1,837,204	-0.45(-1.56%)
Oct 19, 2005	28.74	28.92	28.50	28.92	1,818,284	+0.18(+0.62%)
Oct 18, 2005	29.12	29.22	28.67	28.74	1,260,308	-0.38(-1.29%)
Oct 17, 2005	28.68	29.31	28.63	29.12	1,296,747	+0.33(+1.15%)
Oct 14, 2005	28.66	28.85	28.39	28.79	1,627,854	+0.29(+1.00%)
Oct 13, 2005	28.97	29.01	28.32	28.50	2,306,535	-0.55(-1.89%)
Oct 12, 2005	29.19	29.40	28.84	29.05	1,950,902	-0.14(-0.47%)
Oct 11, 2005	29.45	29.73	29.16	29.19	1,100,535	-0.13(-0.43%)
Oct 10, 2005	29.74	29.79	29.25	29.31	945,669	-0.42(-1.42%)
Oct 07, 2005	29.60	29.95	29.49	29.73	1,364,370	+0.13(+0.44%)
Oct 06, 2005	29.69	29.92	29.17	29.60	2,419,532	-0.17(-0.58%)
Oct 05, 2005	30.07	30.36	29.76	29.77	2,818,437	-0.47(-1.55%)
Oct 04, 2005	30.81	30.88	30.24	30.24	1,242,088	-0.49(-1.58%)

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.