American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.18	17.65	17.14	17.64	2,245,981	+0.37(+2.15%)
Nov 26, 2008	16.98	17.34	16.59	17.27	4,695,780	+0.28(+1.66%)
Nov 25, 2008	16.76	17.13	16.37	16.99	8,624,514	+0.55(+3.36%)
Nov 24, 2008	16.64	16.91	16.13	16.43	9,196,289	+0.08(+0.48%)
Nov 21, 2008	16.03	16.42	15.36	16.35	12,117,479	+0.65(+4.17%)
Nov 20, 2008	16.43	17.00	15.44	15.70	10,911,828	-0.86(-5.18%)
Nov 19, 2008	17.21	17.55	16.56	16.56	6,196,251	-0.61(-3.58%)
Nov 18, 2008	17.22	17.49	16.61	17.17	5,744,575	-0.12(-0.72%)
Nov 17, 2008	17.23	17.95	16.92	17.30	4,615,435	-0.15(-0.87%)
Nov 14, 2008	17.66	18.32	17.10	17.45	0	-0.60(-3.34%)
Nov 13, 2008	16.53	18.05	16.44	18.05	10,269,915	+1.61(+9.81%)
Nov 12, 2008	16.83	16.97	16.33	16.44	5,786,936	-0.76(-4.39%)
Nov 11, 2008	16.80	17.48	16.61	17.19	4,766,599	+0.16(+0.96%)
Nov 10, 2008	17.72	17.75	16.75	17.03	4,431,319	-0.37(-2.14%)
Nov 07, 2008	16.47	17.43	16.47	17.40	6,724,298	+0.92(+5.57%)
Nov 06, 2008	17.71	17.81	16.31	16.48	8,183,962	-1.42(-7.93%)
Nov 05, 2008	18.26	18.60	17.80	17.90	4,760,142	-0.57(-3.08%)
Nov 04, 2008	18.25	18.82	18.12	18.47	6,638,122	+0.26(+1.42%)
Nov 03, 2008	18.38	18.48	17.84	18.21	4,563,552	-0.18(-0.98%)
Oct 31, 2008	18.37	18.79	17.95	18.39	0	-0.32(-1.72%)
Oct 30, 2008	18.83	19.05	18.26	18.72	5,780,259	+0.50(+2.72%)
Oct 29, 2008	18.50	19.05	18.17	18.22	6,368,056	-0.39(-2.09%)
Oct 28, 2008	17.14	18.61	16.52	18.61	6,581,285	+1.90(+11.37%)
Oct 27, 2008	17.22	17.46	16.71	16.71	6,459,708	-0.76(-4.33%)
Oct 24, 2008	17.47	17.89	16.64	17.46	8,287,399	-0.69(-3.82%)
Oct 23, 2008	16.89	18.30	16.65	18.16	10,179,583	+1.38(+8.23%)
Oct 22, 2008	17.55	17.65	16.24	16.78	5,762,121	-0.90(-5.10%)
Oct 21, 2008	18.20	18.22	17.51	17.68	4,596,914	-0.68(-3.71%)
Oct 20, 2008	17.28	18.38	17.02	18.36	4,355,980	+1.25(+7.31%)
Oct 17, 2008	16.61	17.94	15.84	17.11	0	+0.17(+1.00%)
Oct 16, 2008	16.52	17.02	15.72	16.94	8,469,284	+0.41(+2.49%)
Oct 15, 2008	17.87	17.87	16.49	16.53	7,022,777	-1.57(-8.66%)
Oct 14, 2008	18.46	18.92	17.11	18.10	8,724,231	+0.23(+1.26%)
Oct 13, 2008	15.79	17.87	15.78	17.87	7,823,329	+2.09(+13.21%)
Oct 10, 2008	16.28	16.82	14.40	15.78	12,075,458	-1.18(-6.98%)
Oct 09, 2008	18.12	18.28	16.95	16.97	9,496,923	-0.99(-5.52%)
Oct 08, 2008	18.29	18.77	17.71	17.96	10,384,382	-0.64(-3.43%)
Oct 07, 2008	19.39	19.79	18.50	18.60	7,645,445	-0.63(-3.26%)
Oct 06, 2008	19.54	20.18	18.57	19.22	6,696,130	-0.81(-4.05%)
Oct 03, 2008	20.79	20.97	19.45	20.04	0	-0.64(-3.08%)
Oct 02, 2008	20.89	20.96	20.37	20.67	5,217,736	-0.29(-1.37%)
Oct 01, 2008	20.72	21.02	20.43	20.96	3,828,879	+0.08(+0.41%)
Sep 30, 2008	20.99	21.14	20.60	20.88	4,988,125	+0.20(+0.95%)
Sep 29, 2008	20.67	21.03	20.20	20.68	6,425,331	-0.27(-1.29%)
Sep 26, 2008	20.75	21.13	20.74	20.95	0	-0.20(-0.93%)
Sep 25, 2008	21.02	21.30	20.81	21.15	3,692,878	+0.41(+1.96%)
Sep 24, 2008	20.76	21.01	20.36	20.74	2,980,523	+0.09(+0.44%)
Sep 23, 2008	20.89	21.16	20.63	20.65	3,071,783	-0.24(-1.13%)
Sep 22, 2008	21.41	21.61	20.72	20.89	3,751,805	-0.64(-2.96%)
Sep 19, 2008	21.28	23.45	20.38	21.52	0	+1.37(+6.80%)
Sep 18, 2008	19.94	20.58	19.65	20.15	9,042,303	+0.40(+2.03%)
Sep 17, 2008	20.96	21.00	19.73	19.75	9,039,780	-1.53(-7.18%)
Sep 16, 2008	21.38	21.70	19.98	21.28	9,901,775	-0.28(-1.31%)
Sep 15, 2008	21.50	22.14	21.42	21.56	5,244,972	-0.49(-2.22%)
Sep 12, 2008	21.75	22.19	21.65	22.05	3,213,733	+0.16(+0.75%)
Sep 11, 2008	21.65	21.92	21.42	21.89	4,153,650	+0.13(+0.60%)
Sep 10, 2008	21.73	21.90	21.55	21.76	3,150,455	+0.15(+0.68%)
Sep 09, 2008	21.97	22.02	21.58	21.61	4,639,353	-0.24(-1.08%)
Sep 08, 2008	21.33	21.85	21.13	21.85	6,289,980	+0.74(+3.50%)
Sep 05, 2008	21.42	21.42	21.03	21.11	0	-0.36(-1.68%)
Sep 04, 2008	21.85	22.11	21.44	21.47	3,590,636	-0.53(-2.41%)
Sep 03, 2008	22.12	22.28	21.86	22.00	3,530,717	-0.19(-0.86%)

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.