American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.83	18.90	18.69	18.86	5,512,727	+0.04(+0.21%)
Apr 27, 2006	18.52	19.04	18.51	18.82	6,034,252	+0.09(+0.48%)
Apr 26, 2006	18.89	18.89	18.64	18.73	2,773,481	-0.09(-0.48%)
Apr 25, 2006	18.87	19.11	18.67	18.82	7,415,937	-0.05(-0.27%)
Apr 24, 2006	18.88	18.96	18.82	18.87	2,845,856	-0.02(-0.12%)
Apr 21, 2006	19.04	19.12	18.82	18.90	3,691,471	-0.03(-0.18%)
Apr 20, 2006	19.23	19.26	18.90	18.93	6,135,186	+0.20(+1.08%)
Apr 19, 2006	18.67	19.11	18.56	18.73	4,062,037	-0.01(-0.06%)
Apr 18, 2006	18.42	18.74	18.38	18.74	3,957,910	+0.33(+1.78%)
Apr 17, 2006	18.43	18.51	18.36	18.41	2,206,013	-0.03(-0.18%)
Apr 13, 2006	18.64	18.63	18.39	18.45	2,292,224	-0.19(-1.03%)
Apr 12, 2006	18.72	18.77	18.57	18.64	3,298,376	-0.11(-0.57%)
Apr 11, 2006	18.90	18.97	18.69	18.74	2,667,580	-0.11(-0.57%)
Apr 10, 2006	18.98	19.17	18.78	18.85	2,447,440	-0.15(-0.80%)
Apr 07, 2006	19.18	19.20	18.92	19.00	2,311,205	-0.17(-0.91%)
Apr 06, 2006	19.44	19.56	19.16	19.18	3,343,788	-0.26(-1.33%)
Apr 05, 2006	19.32	19.51	19.23	19.44	3,146,708	+0.08(+0.44%)
Apr 04, 2006	19.25	19.54	19.17	19.35	2,940,227	+0.07(+0.38%)
Apr 03, 2006	19.18	19.44	19.17	19.28	2,529,571	+0.10(+0.53%)
Mar 31, 2006	19.38	19.44	19.17	19.18	2,861,466	-0.14(-0.73%)
Mar 30, 2006	19.40	19.48	19.20	19.32	3,866,377	-0.19(-0.95%)
Mar 29, 2006	19.14	19.60	19.14	19.51	2,689,576	+0.34(+1.76%)
Mar 28, 2006	19.41	19.41	19.16	19.17	3,894,404	-0.25(-1.28%)
Mar 27, 2006	19.59	19.59	19.39	19.41	2,636,005	-0.17(-0.89%)
Mar 24, 2006	19.67	19.72	19.48	19.59	2,736,584	-0.15(-0.77%)
Mar 23, 2006	19.77	19.78	19.66	19.74	2,086,098	-0.02(-0.11%)
Mar 22, 2006	19.69	19.83	19.65	19.76	2,724,877	+0.05(+0.23%)
Mar 21, 2006	19.78	19.84	19.64	19.72	3,158,239	-0.11(-0.54%)
Mar 20, 2006	19.99	20.11	19.74	19.83	3,023,600	-0.19(-0.93%)
Mar 17, 2006	20.22	20.24	20.00	20.01	2,947,323	-0.21(-1.03%)
Mar 16, 2006	20.23	20.29	20.15	20.22	2,295,062	+0.07(+0.34%)
Mar 15, 2006	20.05	20.19	20.00	20.15	3,067,948	+0.15(+0.73%)
Mar 14, 2006	19.74	20.10	19.74	20.01	3,598,342	+0.07(+0.34%)
Mar 13, 2006	20.01	20.22	19.78	19.94	3,589,827	+0.03(+0.17%)
Mar 10, 2006	20.04	20.16	19.83	19.91	3,339,176	-0.20(-1.01%)
Mar 09, 2006	20.24	20.27	20.06	20.11	1,522,355	-0.14(-0.67%)
Mar 08, 2006	20.21	20.32	19.91	20.24	3,746,462	+0.03(+0.17%)
Mar 07, 2006	20.09	20.25	19.96	20.21	2,435,200	+0.07(+0.36%)
Mar 06, 2006	20.55	20.58	20.07	20.14	1,928,931	-0.42(-2.03%)
Mar 03, 2006	20.44	20.66	20.40	20.55	2,569,838	+0.07(+0.33%)
Mar 02, 2006	20.56	20.60	20.36	20.49	1,650,430	-0.11(-0.55%)
Mar 01, 2006	20.66	20.66	20.51	20.60	2,605,848	+0.02(+0.11%)
Feb 28, 2006	20.55	20.81	20.53	20.58	4,591,544	+0.03(+0.14%)
Feb 27, 2006	20.60	20.72	20.54	20.55	2,829,891	+0.02(+0.08%)
Feb 24, 2006	20.42	20.62	20.27	20.53	1,908,708	+0.07(+0.36%)
Feb 23, 2006	20.51	20.55	20.36	20.46	2,025,963	-0.08(-0.38%)
Feb 22, 2006	20.43	20.54	20.35	20.54	3,288,265	+0.15(+0.75%)
Feb 21, 2006	20.59	20.66	20.36	20.38	2,418,348	-0.12(-0.58%)
Feb 17, 2006	20.31	20.54	20.27	20.50	3,323,211	+0.20(+0.97%)
Feb 16, 2006	20.01	20.31	20.01	20.31	1,949,685	+0.25(+1.24%)
Feb 15, 2006	20.09	20.28	20.00	20.06	2,304,996	-0.10(-0.48%)
Feb 14, 2006	20.34	20.40	20.07	20.15	2,090,887	-0.19(-0.91%)
Feb 13, 2006	20.31	20.37	20.22	20.34	1,047,483	+0.03(+0.14%)
Feb 10, 2006	20.16	20.40	20.15	20.31	2,095,677	+0.06(+0.31%)
Feb 09, 2006	20.27	20.37	20.13	20.25	2,432,894	-0.02(-0.08%)
Feb 08, 2006	20.21	20.27	20.05	20.27	2,581,546	-0.03(-0.17%)
Feb 07, 2006	20.58	20.69	20.28	20.30	3,723,046	-0.12(-0.58%)
Feb 06, 2006	20.27	20.47	20.27	20.42	1,646,882	+0.07(+0.33%)
Feb 03, 2006	20.21	20.46	20.18	20.35	2,680,884	-0.04(-0.19%)
Feb 02, 2006	20.72	20.72	20.29	20.39	3,405,697	-0.43(-2.08%)

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.