American Electric Power (NY: AEP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.33	22.46	22.15	22.38	2,224,107	+0.07(+0.30%)
Sep 29, 2005	22.07	22.41	21.99	22.31	1,921,835	+0.22(+1.00%)
Sep 28, 2005	21.99	22.12	21.83	22.09	2,749,711	+0.16(+0.75%)
Sep 27, 2005	21.91	22.10	21.43	21.93	4,060,441	-0.02(-0.10%)
Sep 26, 2005	21.96	22.03	21.90	21.95	2,085,211	-0.02(-0.10%)
Sep 23, 2005	21.97	22.09	21.86	21.97	2,942,001	+0.01(+0.05%)
Sep 22, 2005	22.02	22.06	21.80	21.96	4,045,540	-0.02(-0.10%)
Sep 21, 2005	21.93	22.19	21.73	21.99	7,039,694	+0.06(+0.26%)
Sep 20, 2005	21.91	22.18	21.84	21.93	8,004,869	+0.07(+0.34%)
Sep 19, 2005	21.92	22.12	21.81	21.86	4,458,148	-0.07(-0.31%)
Sep 16, 2005	21.82	21.99	21.69	21.92	5,333,919	+0.14(+0.62%)
Sep 15, 2005	21.70	21.86	21.62	21.79	3,644,995	+0.16(+0.73%)
Sep 14, 2005	21.53	21.70	21.52	21.63	3,859,104	+0.10(+0.44%)
Sep 13, 2005	21.48	21.62	21.44	21.53	3,649,430	+0.06(+0.29%)
Sep 12, 2005	21.70	21.70	21.39	21.47	2,157,586	-0.12(-0.55%)
Sep 09, 2005	21.45	21.70	21.42	21.59	2,872,287	+0.19(+0.87%)
Sep 08, 2005	21.45	21.55	21.34	21.40	2,420,477	-0.13(-0.60%)
Sep 07, 2005	21.39	21.59	21.37	21.53	5,784,133	+0.14(+0.63%)
Sep 06, 2005	21.51	21.59	21.40	21.40	3,845,977	+0.14(+0.64%)
Sep 02, 2005	21.28	21.51	21.24	21.26	3,267,511	+0.12(+0.59%)
Sep 01, 2005	21.01	21.28	20.90	21.14	6,091,194	+0.18(+0.86%)
Aug 31, 2005	20.87	21.02	20.72	20.96	3,373,235	+0.11(+0.54%)
Aug 30, 2005	20.84	20.95	20.64	20.85	2,188,629	+0.00(+0.00%)
Aug 29, 2005	20.72	20.89	20.58	20.85	2,262,068	+0.08(+0.38%)
Aug 26, 2005	20.86	20.97	20.77	20.77	1,330,597	-0.16(-0.75%)
Aug 25, 2005	20.82	20.95	20.76	20.93	1,917,223	+0.10(+0.46%)
Aug 24, 2005	20.86	21.08	20.79	20.83	2,317,413	-0.02(-0.08%)
Aug 23, 2005	20.77	20.94	20.73	20.85	1,829,593	+0.05(+0.24%)
Aug 22, 2005	20.74	20.97	20.71	20.80	2,601,236	+0.04(+0.19%)
Aug 19, 2005	20.83	20.86	20.73	20.76	2,117,673	+0.03(+0.14%)
Aug 18, 2005	20.60	20.77	20.55	20.73	1,876,778	-0.01(-0.05%)
Aug 17, 2005	20.84	20.85	20.50	20.74	1,892,211	-0.19(-0.92%)
Aug 16, 2005	21.22	21.24	20.90	20.93	1,643,689	-0.25(-1.20%)
Aug 15, 2005	21.11	21.22	20.99	21.18	1,542,045	+0.03(+0.16%)
Aug 12, 2005	21.26	21.30	20.97	21.15	1,779,214	-0.11(-0.53%)
Aug 11, 2005	21.13	21.32	21.08	21.26	1,710,387	+0.10(+0.45%)
Aug 10, 2005	21.29	21.45	21.05	21.17	1,883,697	-0.02(-0.08%)
Aug 09, 2005	21.00	21.18	20.98	21.18	3,457,140	+0.30(+1.46%)
Aug 08, 2005	21.42	21.42	20.82	20.88	3,786,552	-0.64(-2.96%)
Aug 05, 2005	21.81	21.81	21.21	21.52	3,076,108	-0.29(-1.34%)
Aug 04, 2005	21.93	22.08	21.79	21.81	3,684,730	-0.12(-0.54%)
Aug 03, 2005	21.65	22.04	21.59	21.93	8,192,902	+0.28(+1.30%)
Aug 02, 2005	21.59	21.73	21.52	21.65	6,924,746	+0.15(+0.68%)
Aug 01, 2005	21.79	21.81	21.38	21.50	4,117,560	-0.32(-1.45%)
Jul 29, 2005	22.15	22.15	21.79	21.82	6,401,270	+0.11(+0.49%)
Jul 28, 2005	21.62	21.79	21.52	21.71	2,278,210	+0.05(+0.23%)
Jul 27, 2005	21.62	21.69	21.48	21.66	2,080,599	+0.06(+0.29%)
Jul 26, 2005	21.82	21.84	21.57	21.60	2,423,138	-0.14(-0.65%)
Jul 25, 2005	21.80	21.98	21.74	21.74	1,524,838	-0.12(-0.54%)
Jul 22, 2005	21.65	21.91	21.57	21.86	1,661,428	+0.20(+0.94%)
Jul 21, 2005	21.99	21.99	21.11	21.65	2,553,519	-0.33(-1.51%)
Jul 20, 2005	21.82	21.99	21.64	21.99	1,684,134	+0.11(+0.52%)
Jul 19, 2005	21.82	21.92	21.74	21.87	2,543,762	+0.08(+0.36%)
Jul 18, 2005	21.81	21.89	21.75	21.79	1,813,983	-0.02(-0.08%)
Jul 15, 2005	21.79	21.87	21.69	21.81	1,524,128	+0.03(+0.13%)
Jul 14, 2005	21.98	22.18	21.66	21.78	2,139,315	-0.14(-0.64%)
Jul 13, 2005	21.82	22.10	21.82	21.92	1,936,736	-0.06(-0.26%)
Jul 12, 2005	21.92	22.06	21.77	21.98	3,954,717	+0.06(+0.28%)
Jul 11, 2005	21.60	21.92	21.53	21.92	4,206,078	+0.45(+2.07%)
Jul 08, 2005	21.03	21.60	20.98	21.47	4,800,864	+0.43(+2.04%)
Jul 07, 2005	20.49	21.12	20.49	21.04	3,263,785	+0.28(+1.33%)
Jul 06, 2005	20.96	21.05	20.76	20.77	2,605,316	-0.25(-1.18%)
Jul 05, 2005	20.78	21.02	20.55	21.02	1,685,375	+0.24(+1.14%)

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.