American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	25.31	25.77	25.07	25.39	5,900,855	+0.28(+1.10%)
Jun 28, 2007	25.64	25.50	25.06	25.11	3,929,705	-0.06(-0.22%)
Jun 27, 2007	24.54	25.24	24.49	25.17	5,664,040	+0.39(+1.57%)
Jun 26, 2007	25.17	25.59	24.78	24.78	5,268,817	-0.18(-0.72%)
Jun 25, 2007	24.54	25.24	24.58	24.96	5,089,835	+0.45(+1.82%)
Jun 22, 2007	25.01	25.01	24.46	24.52	3,912,853	-0.55(-2.20%)
Jun 21, 2007	24.78	25.24	24.59	25.07	3,172,382	+0.29(+1.16%)
Jun 20, 2007	25.69	25.84	24.78	24.78	3,494,037	-0.91(-3.53%)
Jun 19, 2007	25.49	25.79	25.41	25.69	2,430,233	+0.11(+0.44%)
Jun 18, 2007	25.93	25.98	25.53	25.58	2,737,826	-0.51(-1.95%)
Jun 15, 2007	25.59	26.21	25.59	26.08	5,256,754	+0.58(+2.28%)
Jun 14, 2007	25.48	25.75	25.38	25.50	3,419,711	-0.06(-0.22%)
Jun 13, 2007	25.42	25.63	25.20	25.56	5,297,554	+0.41(+1.61%)
Jun 12, 2007	25.18	25.59	25.00	25.15	5,176,574	-0.24(-0.93%)
Jun 11, 2007	25.28	25.76	25.25	25.39	4,814,163	+0.07(+0.29%)
Jun 08, 2007	25.09	25.42	24.97	25.32	5,105,237	+0.23(+0.92%)
Jun 07, 2007	25.81	25.81	24.95	25.09	7,250,199	-0.72(-2.80%)
Jun 06, 2007	26.18	26.18	25.68	25.81	4,128,076	-0.43(-1.63%)
Jun 05, 2007	26.43	26.44	26.10	26.24	5,771,006	-0.20(-0.75%)
Jun 04, 2007	26.81	27.05	26.27	26.43	4,798,034	-0.38(-1.41%)
Jun 01, 2007	26.85	27.04	26.60	26.81	3,973,424	-0.04(-0.15%)
May 31, 2007	27.39	27.45	26.82	26.85	3,548,495	-0.12(-0.44%)
May 30, 2007	26.69	26.97	26.50	26.97	8,364,260	+0.28(+1.06%)
May 29, 2007	26.78	26.99	26.64	26.69	3,863,579	+0.05(+0.19%)
May 25, 2007	26.70	27.02	26.35	26.64	4,722,990	-0.07(-0.25%)
May 24, 2007	27.57	27.66	26.66	26.70	11,145,201	-0.86(-3.13%)
May 23, 2007	27.95	28.37	27.54	27.57	5,484,231	+0.01(+0.04%)
May 22, 2007	27.92	28.01	27.52	27.56	4,248,119	-0.46(-1.65%)
May 21, 2007	27.74	28.03	27.67	28.02	2,457,728	+0.32(+1.14%)
May 18, 2007	27.84	27.88	27.57	27.70	2,536,631	-0.09(-0.32%)
May 17, 2007	28.05	28.05	27.75	27.79	2,433,575	-0.28(-1.00%)
May 16, 2007	27.93	28.11	27.92	28.07	2,606,558	+0.20(+0.73%)
May 15, 2007	27.73	28.17	27.62	27.87	4,282,256	+0.16(+0.57%)
May 14, 2007	27.55	27.77	27.55	27.71	4,460,106	+0.14(+0.49%)
May 11, 2007	27.52	27.59	27.43	27.58	2,973,222	+0.10(+0.37%)
May 10, 2007	27.81	27.83	27.48	27.48	3,460,785	-0.39(-1.40%)
May 09, 2007	28.09	28.15	27.71	27.87	3,925,181	-0.22(-0.78%)
May 08, 2007	28.27	28.27	27.98	28.09	4,775,675	-0.40(-1.41%)
May 07, 2007	28.45	28.56	28.42	28.49	5,080,962	+0.07(+0.26%)
May 04, 2007	28.65	28.69	28.36	28.41	2,222,691	-0.13(-0.45%)
May 03, 2007	28.56	28.71	28.38	28.54	6,046,995	+0.01(+0.02%)
May 02, 2007	28.49	28.75	28.34	28.54	3,505,698	-0.02(-0.08%)
May 01, 2007	28.19	28.60	28.19	28.56	3,838,882	+0.25(+0.88%)
Apr 30, 2007	28.38	28.46	28.27	28.31	6,870,034	-0.07(-0.26%)
Apr 27, 2007	28.19	28.40	27.91	28.38	4,080,131	+0.06(+0.20%)
Apr 26, 2007	27.90	28.77	27.90	28.33	6,396,301	-0.26(-0.91%)
Apr 25, 2007	28.86	28.89	28.55	28.59	13,359,031	-0.14(-0.47%)
Apr 24, 2007	28.53	28.78	28.43	28.72	4,304,607	+0.20(+0.69%)
Apr 23, 2007	28.30	28.58	28.30	28.52	2,902,532	+0.15(+0.52%)
Apr 20, 2007	28.28	28.63	28.17	28.38	5,041,829	+0.26(+0.92%)
Apr 19, 2007	28.06	28.19	27.93	28.12	4,279,556	+0.06(+0.22%)
Apr 18, 2007	27.66	28.21	27.65	28.06	4,270,825	+0.16(+0.57%)
Apr 17, 2007	27.67	27.94	27.65	27.90	3,009,356	+0.25(+0.92%)
Apr 16, 2007	27.62	27.75	27.50	27.65	2,657,565	+0.21(+0.78%)
Apr 13, 2007	27.86	27.86	27.23	27.43	2,059,268	+0.03(+0.12%)
Apr 12, 2007	27.54	27.56	27.10	27.40	4,260,713	-0.10(-0.35%)
Apr 11, 2007	27.76	27.83	27.43	27.49	4,555,409	-0.34(-1.24%)
Apr 10, 2007	27.75	27.95	27.70	27.84	4,201,465	-0.11(-0.38%)
Apr 09, 2007	27.58	27.97	27.53	27.94	2,902,555	+0.41(+1.49%)
Apr 05, 2007	27.12	27.59	27.12	27.53	3,360,024	+0.02(+0.08%)
Apr 04, 2007	27.84	27.90	27.44	27.51	5,573,283	-0.33(-1.19%)
Apr 03, 2007	28.09	28.15	27.82	27.84	4,618,153	-0.24(-0.84%)

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.