American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.47	18.66	18.37	18.47	6,873,861	-0.02(-0.09%)
May 27, 2010	18.19	18.49	18.10	18.49	7,103,076	+0.56(+3.13%)
May 26, 2010	18.04	18.13	17.83	17.93	173	+0.03(+0.16%)
May 25, 2010	17.67	17.90	17.38	17.90	173	-0.13(-0.71%)
May 24, 2010	18.05	18.30	17.96	18.03	3,485,819	-0.16(-0.86%)
May 21, 2010	17.96	18.20	17.79	18.18	7,785,613	+0.07(+0.38%)
May 20, 2010	18.26	18.45	18.09	18.11	173	-0.56(-3.00%)
May 19, 2010	18.75	18.80	18.51	18.67	6,479,373	-0.17(-0.89%)
May 18, 2010	18.96	19.16	18.79	18.84	346	-0.23(-1.18%)
May 17, 2010	19.12	19.15	18.81	19.07	5,711,356	-0.01(-0.03%)
May 14, 2010	19.07	19.25	18.88	19.07	8,269,521	-0.17(-0.90%)
May 13, 2010	19.34	19.57	19.19	19.25	5,259,022	+0.16(+0.85%)
May 12, 2010	19.23	19.50	19.01	19.08	7,748,056	-0.08(-0.39%)
May 11, 2010	19.18	19.33	19.08	19.16	8,566,492	+0.01(+0.03%)
May 10, 2010	18.98	19.20	18.97	19.15	9,571,109	+0.71(+3.82%)
May 07, 2010	18.60	18.82	18.22	18.45	13,312,531	+0.05(+0.25%)
May 06, 2010	18.98	19.03	16.28	18.40	346	-0.71(-3.70%)
May 05, 2010	19.08	19.16	18.88	19.11	11,648,945	-0.07(-0.37%)
May 04, 2010	19.54	19.71	19.07	19.18	14,038,261	-0.54(-2.75%)
May 03, 2010	19.63	19.82	19.51	19.72	8,293,582	+0.15(+0.76%)
Apr 30, 2010	19.67	19.97	19.57	19.57	10,247,602	+0.26(+1.36%)
Apr 29, 2010	19.27	19.52	19.19	19.31	6,465,294	+0.18(+0.96%)
Apr 28, 2010	19.15	19.18	18.96	19.13	7,758,187	+0.10(+0.54%)
Apr 27, 2010	19.23	19.43	19.00	19.03	10,030,900	-0.24(-1.24%)
Apr 26, 2010	19.43	19.43	19.20	19.27	8,705,312	-0.15(-0.76%)
Apr 23, 2010	19.41	19.41	19.21	19.41	4,685,527	+0.02(+0.12%)
Apr 22, 2010	19.26	19.43	19.18	19.39	4,166,471	+0.02(+0.09%)
Apr 21, 2010	19.37	19.40	19.27	19.37	36,342	+0.00(+0.00%)
Apr 20, 2010	19.32	19.39	19.22	19.37	4,079,686	+0.09(+0.44%)
Apr 19, 2010	19.20	19.29	19.12	19.29	6,603,292	+0.04(+0.21%)
Apr 16, 2010	19.26	19.39	19.16	19.25	7,914,457	-0.02(-0.12%)
Apr 15, 2010	19.29	19.32	19.11	19.27	7,387,599	-0.07(-0.38%)
Apr 14, 2010	19.43	19.44	19.18	19.35	6,243,673	-0.10(-0.50%)
Apr 13, 2010	19.47	19.52	19.28	19.44	5,902,789	-0.01(-0.03%)
Apr 12, 2010	19.65	19.65	19.43	19.45	5,903,439	-0.11(-0.55%)
Apr 09, 2010	19.52	19.56	19.26	19.56	4,037,025	+0.18(+0.91%)
Apr 08, 2010	19.40	19.42	19.26	19.38	4,052,624	-0.07(-0.35%)
Apr 07, 2010	19.55	19.57	19.39	19.45	5,124,512	-0.13(-0.64%)
Apr 06, 2010	19.55	19.60	19.51	19.57	9,953,120	-0.01(-0.06%)
Apr 05, 2010	19.77	19.77	19.56	19.59	6,622,115	-0.10(-0.49%)
Apr 01, 2010	19.57	19.68	19.68	19.68	4,004,995	+0.18(+0.91%)
Mar 31, 2010	19.61	19.65	19.43	19.51	4,445,515	-0.14(-0.70%)
Mar 30, 2010	19.61	19.83	19.57	19.64	5,891,951	+0.03(+0.15%)
Mar 29, 2010	19.46	19.63	19.45	19.61	4,414,235	+0.16(+0.82%)
Mar 26, 2010	19.39	19.53	19.33	19.45	3,516,740	+0.11(+0.56%)
Mar 25, 2010	19.48	19.52	19.34	19.35	4,026,287	-0.05(-0.26%)
Mar 24, 2010	19.49	19.52	19.32	19.40	5,098,717	-0.18(-0.90%)
Mar 23, 2010	19.44	19.57	19.40	19.57	5,281,957	+0.13(+0.65%)
Mar 22, 2010	19.63	19.70	19.44	19.45	4,070,924	-0.25(-1.27%)
Mar 19, 2010	19.85	19.91	19.55	19.70	6,901,629	-0.14(-0.69%)
Mar 18, 2010	19.91	19.96	19.73	19.84	4,210,509	-0.03(-0.17%)
Mar 17, 2010	19.75	19.91	19.73	19.87	3,312,453	+0.03(+0.14%)
Mar 16, 2010	19.59	19.86	19.52	19.84	3,821,669	+0.22(+1.11%)
Mar 15, 2010	19.48	19.63	19.48	19.63	3,875,414	+0.17(+0.85%)
Mar 12, 2010	19.55	19.57	19.39	19.46	5,178,824	-0.07(-0.35%)
Mar 11, 2010	19.55	19.60	19.37	19.53	5,098,028	+0.04(+0.20%)
Mar 10, 2010	19.55	19.59	19.40	19.49	4,419,669	+0.02(+0.09%)
Mar 09, 2010	19.49	19.55	19.41	19.47	2,907,110	-0.03(-0.18%)
Mar 08, 2010	19.59	19.61	19.43	19.51	3,476,087	-0.04(-0.20%)
Mar 05, 2010	19.45	19.57	19.31	19.55	3,455,465	+0.19(+1.00%)
Mar 04, 2010	19.39	19.40	19.22	19.35	4,014,661	-0.03(-0.18%)
Mar 03, 2010	19.53	19.57	19.33	19.39	3,371,552	-0.05(-0.26%)
Mar 02, 2010	19.44	19.55	19.40	19.44	5,145,902	+0.07(+0.35%)

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.