American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.12	16.33	15.62	15.81	0	-0.41(-2.50%)
Feb 26, 2009	16.74	16.88	16.18	16.22	5,448,427	-0.32(-1.94%)
Feb 25, 2009	16.53	16.74	16.41	16.54	4,312,859	-0.14(-0.81%)
Feb 24, 2009	16.11	16.76	16.03	16.68	5,351,659	+0.67(+4.15%)
Feb 23, 2009	16.66	16.74	15.95	16.01	5,659,845	-0.60(-3.60%)
Feb 20, 2009	16.72	17.10	16.35	16.61	5,115,100	-0.37(-2.16%)
Feb 19, 2009	16.80	17.17	16.77	16.97	4,429,040	+0.17(+1.04%)
Feb 18, 2009	17.02	17.02	16.68	16.80	4,671,238	-0.14(-0.83%)
Feb 17, 2009	17.49	17.57	16.92	16.94	5,187,534	-0.99(-5.53%)
Feb 13, 2009	17.74	18.16	17.72	17.93	4,254,047	+0.21(+1.18%)
Feb 12, 2009	17.59	17.75	17.31	17.72	4,078,478	-0.13(-0.73%)
Feb 11, 2009	18.02	18.14	17.68	17.85	3,174,530	-0.11(-0.60%)
Feb 10, 2009	18.45	18.65	17.86	17.96	4,615,758	-0.61(-3.28%)
Feb 09, 2009	18.64	18.72	18.25	18.57	3,724,327	-0.16(-0.84%)
Feb 06, 2009	18.81	19.00	18.60	18.73	6,737,320	-0.23(-1.22%)
Feb 05, 2009	18.51	19.10	18.37	18.96	6,272,503	+0.43(+2.31%)
Feb 04, 2009	18.44	18.68	18.36	18.53	5,291,588	+0.19(+1.05%)
Feb 03, 2009	18.32	18.45	17.94	18.34	5,797,158	+0.08(+0.46%)
Feb 02, 2009	17.50	18.34	17.43	18.25	8,328,811	+0.58(+3.29%)
Jan 30, 2009	18.52	18.56	17.59	17.67	0	-0.76(-4.13%)
Jan 29, 2009	17.76	18.77	17.76	18.43	7,693,918	+0.53(+2.96%)
Jan 28, 2009	17.98	18.08	17.63	17.90	11,522,069	-0.25(-1.37%)
Jan 27, 2009	18.45	18.47	18.02	18.15	5,425,159	-0.17(-0.95%)
Jan 26, 2009	18.00	18.54	18.00	18.33	6,298,336	+0.32(+1.78%)
Jan 23, 2009	17.70	18.08	17.59	18.01	4,894,713	+0.05(+0.28%)
Jan 22, 2009	18.00	18.38	17.81	17.95	6,189,384	-0.28(-1.51%)
Jan 21, 2009	18.20	18.29	17.79	18.23	6,060,115	+0.29(+1.60%)
Jan 20, 2009	18.28	18.52	17.90	17.94	5,453,382	-0.38(-2.06%)
Jan 16, 2009	18.10	18.41	18.01	18.32	6,427,806	+0.42(+2.33%)
Jan 15, 2009	17.94	17.94	17.55	17.90	5,226,144	+0.11(+0.60%)
Jan 14, 2009	17.83	17.86	17.41	17.80	4,647,887	-0.32(-1.74%)
Jan 13, 2009	18.43	18.56	17.90	18.11	4,701,065	-0.37(-2.01%)
Jan 12, 2009	18.44	18.61	18.29	18.48	3,300,214	+0.10(+0.55%)
Jan 09, 2009	18.76	18.85	18.35	18.38	3,513,743	-0.38(-2.01%)
Jan 08, 2009	18.44	18.78	18.41	18.76	5,002,188	+0.30(+1.62%)
Jan 07, 2009	18.46	18.70	18.36	18.46	4,044,823	-0.20(-1.09%)
Jan 06, 2009	19.09	19.28	18.51	18.67	5,557,715	-0.33(-1.72%)
Jan 05, 2009	19.26	19.36	18.77	18.99	6,167,350	-0.17(-0.91%)
Jan 02, 2009	18.88	19.25	18.68	19.17	0	+0.41(+2.16%)
Jan 01, 2009	18.24	18.81	18.15	18.76	0	+0.00(+0.00%)
Dec 31, 2008	18.24	18.81	18.15	18.76	4,558,821	+0.69(+3.84%)
Dec 30, 2008	18.06	18.23	17.90	18.07	5,502,937	+0.07(+0.41%)
Dec 29, 2008	18.08	18.17	17.71	17.99	3,989,852	-0.09(-0.50%)
Dec 26, 2008	18.03	18.21	18.01	18.08	2,295,135	+0.16(+0.91%)
Dec 24, 2008	17.87	18.06	17.82	17.92	2,318,506	+0.11(+0.63%)
Dec 23, 2008	18.31	18.32	17.73	17.81	5,479,060	-0.42(-2.29%)
Dec 22, 2008	18.02	18.27	17.92	18.23	6,285,289	+0.24(+1.32%)
Dec 19, 2008	17.76	18.36	17.74	17.99	14,716,584	+0.28(+1.56%)
Dec 18, 2008	17.05	17.81	17.00	17.71	9,952,830	+0.69(+4.04%)
Dec 17, 2008	17.04	17.16	16.75	17.02	5,772,581	-0.03(-0.20%)
Dec 16, 2008	16.54	17.14	16.47	17.06	7,204,711	+0.59(+3.56%)
Dec 15, 2008	16.88	16.91	16.35	16.47	4,498,940	-0.34(-2.05%)
Dec 12, 2008	16.63	16.91	16.40	16.82	0	-0.08(-0.47%)
Dec 11, 2008	16.87	17.47	16.76	16.89	6,684,758	-0.07(-0.40%)
Dec 10, 2008	16.59	17.05	16.58	16.96	4,797,912	+0.49(+2.98%)
Dec 09, 2008	16.39	16.77	16.35	16.47	4,197,760	-0.16(-0.98%)
Dec 08, 2008	17.19	17.19	16.33	16.64	6,809,154	-0.23(-1.34%)
Dec 05, 2008	16.16	16.93	15.78	16.86	5,330,272	+0.57(+3.49%)
Dec 04, 2008	16.73	17.00	16.01	16.29	4,485,537	-0.73(-4.27%)
Dec 03, 2008	16.51	17.10	16.22	17.02	6,887,799	+0.59(+3.60%)
Dec 02, 2008	17.18	17.26	15.98	16.43	13,307,747	-0.72(-4.21%)

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.